Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.979 | 3.276 | 2.979 | 3.060 | 87,672 | +0.03(+0.84%) |
Mar 30, 2023 | 2.880 | 3.080 | 2.880 | 3.034 | 72,326 | +0.15(+5.24%) |
Mar 29, 2023 | 2.880 | 2.960 | 2.862 | 2.883 | 30,066 | -0.08(-2.59%) |
Mar 28, 2023 | 2.992 | 3.023 | 2.812 | 2.960 | 55,741 | -0.00(-0.16%) |
Mar 27, 2023 | 3.040 | 3.079 | 2.892 | 2.965 | 43,946 | -0.08(-2.47%) |
Mar 24, 2023 | 3.098 | 3.179 | 3.020 | 3.040 | 35,031 | -0.07(-2.24%) |
Mar 23, 2023 | 3.152 | 3.200 | 2.920 | 3.110 | 68,368 | -0.01(-0.36%) |
Mar 22, 2023 | 3.200 | 3.415 | 3.081 | 3.121 | 94,972 | -0.18(-5.54%) |
Mar 21, 2023 | 3.280 | 3.425 | 3.201 | 3.304 | 33,123 | +0.20(+6.50%) |
Mar 20, 2023 | 3.520 | 3.520 | 3.071 | 3.102 | 111,502 | -0.44(-12.42%) |
Mar 17, 2023 | 3.840 | 4.000 | 3.440 | 3.542 | 72,914 | +0.02(+0.68%) |
Mar 16, 2023 | 3.840 | 4.000 | 3.448 | 3.518 | 146,719 | -0.64(-15.42%) |
Mar 15, 2023 | 4.000 | 4.356 | 3.848 | 4.160 | 82,040 | +0.12(+2.97%) |
Mar 14, 2023 | 3.832 | 4.162 | 3.761 | 4.040 | 52,472 | +0.24(+6.25%) |
Mar 13, 2023 | 3.680 | 3.920 | 3.360 | 3.802 | 123,001 | -0.12(-3.18%) |
Mar 10, 2023 | 4.400 | 4.400 | 3.600 | 3.927 | 134,622 | -0.40(-9.33%) |
Mar 09, 2023 | 4.400 | 4.518 | 4.240 | 4.331 | 34,153 | -0.15(-3.30%) |
Mar 08, 2023 | 4.322 | 4.480 | 4.160 | 4.479 | 54,110 | +0.14(+3.26%) |
Mar 07, 2023 | 4.376 | 4.640 | 4.240 | 4.338 | 66,697 | -0.04(-0.88%) |
Mar 06, 2023 | 4.400 | 4.400 | 4.096 | 4.376 | 51,118 | -0.05(-1.23%) |
Mar 03, 2023 | 4.160 | 4.496 | 4.128 | 4.430 | 49,693 | +0.23(+5.41%) |
Mar 02, 2023 | 4.400 | 4.401 | 4.080 | 4.203 | 44,159 | -0.22(-5.03%) |
Mar 01, 2023 | 4.720 | 4.766 | 4.412 | 4.426 | 58,342 | -0.37(-7.75%) |
Feb 28, 2023 | 4.720 | 4.800 | 4.479 | 4.798 | 77,177 | +0.06(+1.22%) |
Feb 27, 2023 | 5.041 | 5.136 | 4.520 | 4.740 | 120,218 | -0.23(-4.65%) |
Feb 24, 2023 | 4.720 | 5.252 | 4.720 | 4.971 | 89,826 | +0.21(+4.44%) |
Feb 23, 2023 | 4.480 | 4.800 | 4.480 | 4.760 | 84,576 | +0.20(+4.39%) |
Feb 22, 2023 | 5.120 | 5.200 | 4.401 | 4.560 | 168,228 | -0.72(-13.62%) |
Feb 21, 2023 | 5.440 | 5.600 | 5.061 | 5.279 | 151,259 | -0.16(-2.96%) |
Feb 17, 2023 | 5.760 | 5.840 | 4.960 | 5.440 | 379,602 | -0.27(-4.79%) |
Feb 16, 2023 | 4.960 | 6.062 | 4.834 | 5.714 | 452,404 | +0.47(+9.04%) |
Feb 15, 2023 | 3.974 | 5.333 | 3.888 | 5.240 | 741,371 | +0.78(+17.38%) |
Feb 14, 2023 | 3.200 | 4.708 | 3.120 | 4.464 | 2,119,430 | +1.26(+39.47%) |
Feb 13, 2023 | 3.243 | 3.360 | 3.200 | 3.201 | 27,567 | -0.03(-0.94%) |
Feb 10, 2023 | 3.280 | 3.280 | 3.120 | 3.231 | 50,293 | +0.11(+3.56%) |
Feb 09, 2023 | 3.500 | 3.520 | 3.078 | 3.120 | 88,182 | -0.34(-9.81%) |
Feb 08, 2023 | 3.440 | 3.579 | 3.424 | 3.459 | 27,576 | +0.08(+2.49%) |
Feb 07, 2023 | 3.520 | 3.530 | 3.290 | 3.375 | 57,201 | -0.12(-3.57%) |
Feb 06, 2023 | 3.680 | 3.680 | 3.432 | 3.500 | 48,994 | -0.18(-4.83%) |
Feb 03, 2023 | 3.720 | 3.759 | 3.608 | 3.678 | 42,737 | -0.00(-0.11%) |
Feb 02, 2023 | 3.680 | 3.878 | 3.604 | 3.682 | 86,579 | +0.10(+2.72%) |
Feb 01, 2023 | 3.840 | 3.840 | 3.560 | 3.584 | 123,414 | -0.11(-3.09%) |
Jan 31, 2023 | 3.520 | 4.080 | 3.308 | 3.698 | 369,913 | +0.39(+11.88%) |
Jan 30, 2023 | 3.060 | 3.512 | 3.032 | 3.306 | 252,861 | +0.27(+8.99%) |
Jan 27, 2023 | 2.960 | 3.080 | 2.840 | 3.033 | 55,299 | +0.08(+2.88%) |
Jan 26, 2023 | 2.960 | 3.040 | 2.924 | 2.948 | 20,886 | -0.07(-2.44%) |
Jan 25, 2023 | 2.960 | 3.040 | 2.880 | 3.022 | 26,414 | +0.03(+1.15%) |
Jan 24, 2023 | 3.040 | 3.040 | 2.940 | 2.987 | 25,014 | -0.00(-0.16%) |
Jan 23, 2023 | 2.840 | 3.020 | 2.800 | 2.992 | 48,205 | +0.19(+6.83%) |
Jan 20, 2023 | 2.720 | 2.862 | 2.716 | 2.801 | 30,343 | +0.10(+3.73%) |
Jan 19, 2023 | 2.838 | 2.878 | 2.618 | 2.700 | 39,197 | -0.20(-6.77%) |
Jan 18, 2023 | 3.040 | 3.100 | 2.886 | 2.896 | 24,760 | -0.15(-5.04%) |
Jan 17, 2023 | 2.960 | 3.084 | 2.960 | 3.050 | 57,474 | +0.10(+3.47%) |
Jan 13, 2023 | 2.800 | 2.992 | 2.638 | 2.947 | 74,231 | +0.17(+6.01%) |
Jan 12, 2023 | 2.640 | 2.780 | 2.602 | 2.780 | 73,853 | +0.22(+8.59%) |
Jan 11, 2023 | 3.040 | 3.109 | 2.160 | 2.560 | 426,660 | -0.48(-15.81%) |
Jan 10, 2023 | 2.720 | 3.072 | 2.720 | 3.041 | 51,565 | +0.32(+11.76%) |
Jan 09, 2023 | 2.610 | 2.866 | 2.610 | 2.721 | 51,772 | +0.12(+4.65%) |
Jan 06, 2023 | 2.560 | 2.667 | 2.520 | 2.600 | 29,872 | +0.00(+0.00%) |
Jan 05, 2023 | 2.560 | 2.720 | 2.520 | 2.600 | 44,073 | -0.01(-0.52%) |
Jan 04, 2023 | 2.480 | 2.638 | 2.425 | 2.614 | 38,342 | +0.13(+5.32%) |