Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.570 | 3.789 | 3.485 | 3.568 | 6,344 | -0.22(-5.87%) |
Mar 30, 2023 | 3.565 | 3.995 | 3.488 | 3.791 | 12,749 | +0.26(+7.42%) |
Mar 29, 2023 | 3.400 | 3.570 | 3.257 | 3.529 | 3,675 | +0.26(+7.96%) |
Mar 28, 2023 | 3.279 | 3.674 | 3.257 | 3.269 | 2,415 | -0.12(-3.61%) |
Mar 27, 2023 | 3.674 | 3.674 | 3.230 | 3.392 | 7,585 | -0.18(-5.00%) |
Mar 24, 2023 | 3.692 | 3.692 | 3.434 | 3.570 | 10,600 | -0.06(-1.64%) |
Mar 23, 2023 | 3.519 | 3.691 | 3.519 | 3.630 | 6,076 | +0.06(+1.67%) |
Mar 22, 2023 | 3.907 | 3.929 | 3.521 | 3.570 | 5,811 | -0.34(-8.62%) |
Mar 21, 2023 | 3.910 | 4.073 | 3.781 | 3.907 | 1,157 | +0.14(+3.70%) |
Mar 20, 2023 | 4.080 | 4.148 | 3.745 | 3.767 | 4,368 | -0.31(-7.67%) |
Mar 17, 2023 | 4.078 | 4.250 | 3.786 | 4.080 | 1,108 | +0.00(+0.04%) |
Mar 16, 2023 | 4.250 | 4.253 | 3.757 | 4.078 | 5,964 | +0.08(+2.09%) |
Mar 15, 2023 | 4.250 | 4.233 | 3.910 | 3.995 | 3,510 | -0.14(-3.37%) |
Mar 14, 2023 | 4.165 | 4.335 | 3.997 | 4.134 | 15,063 | +0.05(+1.33%) |
Mar 13, 2023 | 4.080 | 4.403 | 3.619 | 4.080 | 9,277 | -0.10(-2.44%) |
Mar 10, 2023 | 4.080 | 4.413 | 4.080 | 4.182 | 8,548 | -0.07(-1.60%) |
Mar 09, 2023 | 4.420 | 4.656 | 3.912 | 4.250 | 9,758 | -0.34(-7.34%) |
Mar 08, 2023 | 5.100 | 5.228 | 4.417 | 4.587 | 25,588 | -0.68(-12.91%) |
Mar 07, 2023 | 5.357 | 5.406 | 4.930 | 5.267 | 12,249 | -0.09(-1.68%) |
Mar 06, 2023 | 5.357 | 5.508 | 5.100 | 5.357 | 18,997 | -0.08(-1.53%) |
Mar 03, 2023 | 5.442 | 5.608 | 5.338 | 5.440 | 14,528 | +0.10(+1.94%) |
Mar 02, 2023 | 5.610 | 5.610 | 5.287 | 5.336 | 13,952 | -0.05(-0.95%) |
Mar 01, 2023 | 5.440 | 5.826 | 4.930 | 5.387 | 23,940 | +0.29(+5.63%) |
Feb 28, 2023 | 6.118 | 6.118 | 4.944 | 5.100 | 34,299 | -1.11(-17.90%) |
Feb 27, 2023 | 4.615 | 6.290 | 4.318 | 6.212 | 101,109 | +1.45(+30.55%) |
Feb 24, 2023 | 3.944 | 4.930 | 3.944 | 4.758 | 16,824 | +0.37(+8.53%) |
Feb 23, 2023 | 4.391 | 4.391 | 4.083 | 4.384 | 14,091 | +0.07(+1.74%) |
Feb 22, 2023 | 4.327 | 4.350 | 3.910 | 4.309 | 13,093 | -0.04(-0.98%) |
Feb 21, 2023 | 3.655 | 4.497 | 3.570 | 4.352 | 53,617 | +0.76(+21.04%) |
Feb 17, 2023 | 3.626 | 3.837 | 3.570 | 3.595 | 5,347 | -0.24(-6.29%) |
Feb 16, 2023 | 3.783 | 3.898 | 3.658 | 3.837 | 9,264 | -0.06(-1.61%) |
Feb 15, 2023 | 3.951 | 4.036 | 3.732 | 3.900 | 26,994 | -0.17(-4.26%) |
Feb 14, 2023 | 4.327 | 4.327 | 3.842 | 4.073 | 34,130 | -0.51(-11.19%) |
Feb 13, 2023 | 4.413 | 4.760 | 3.961 | 4.587 | 111,291 | -0.00(-0.07%) |
Feb 10, 2023 | 4.930 | 4.930 | 4.114 | 4.590 | 8,858 | +0.03(+0.75%) |
Feb 09, 2023 | 4.513 | 4.695 | 4.080 | 4.556 | 8,081 | +0.14(+3.08%) |
Feb 08, 2023 | 4.590 | 4.590 | 4.250 | 4.420 | 15,956 | +0.05(+1.09%) |
Feb 07, 2023 | 4.590 | 4.888 | 4.080 | 4.372 | 32,535 | -0.01(-0.31%) |
Feb 06, 2023 | 3.740 | 4.590 | 3.589 | 4.386 | 33,143 | +0.63(+16.74%) |
Feb 03, 2023 | 4.080 | 4.233 | 3.747 | 3.757 | 13,012 | -0.30(-7.30%) |
Feb 02, 2023 | 4.104 | 4.420 | 3.890 | 4.053 | 9,868 | +0.18(+4.65%) |
Feb 01, 2023 | 3.910 | 4.420 | 3.655 | 3.873 | 4,838 | -0.04(-0.96%) |
Jan 31, 2023 | 3.823 | 3.910 | 3.587 | 3.910 | 6,723 | +0.00(+0.00%) |
Jan 30, 2023 | 3.908 | 3.964 | 3.402 | 3.910 | 12,705 | +0.02(+0.48%) |
Jan 27, 2023 | 4.022 | 4.075 | 3.771 | 3.891 | 5,745 | -0.02(-0.48%) |
Jan 26, 2023 | 4.007 | 4.060 | 3.777 | 3.910 | 5,114 | -0.04(-0.90%) |
Jan 25, 2023 | 3.910 | 4.165 | 3.721 | 3.946 | 9,431 | -0.30(-7.16%) |
Jan 24, 2023 | 4.718 | 4.718 | 4.236 | 4.250 | 18,905 | -0.08(-1.81%) |
Jan 23, 2023 | 3.978 | 4.590 | 3.769 | 4.328 | 49,724 | +0.36(+9.08%) |
Jan 20, 2023 | 3.740 | 3.986 | 3.592 | 3.968 | 16,731 | +0.31(+8.56%) |
Jan 19, 2023 | 4.080 | 4.080 | 3.485 | 3.655 | 16,294 | -0.16(-4.27%) |
Jan 18, 2023 | 3.910 | 4.032 | 3.657 | 3.818 | 11,933 | +0.03(+0.72%) |
Jan 17, 2023 | 4.053 | 4.053 | 3.572 | 3.791 | 14,525 | -0.15(-3.84%) |
Jan 13, 2023 | 3.420 | 4.080 | 3.235 | 3.942 | 66,480 | +0.52(+15.26%) |
Jan 12, 2023 | 3.570 | 3.570 | 3.298 | 3.420 | 32,263 | -0.08(-2.33%) |
Jan 11, 2023 | 3.424 | 3.502 | 3.378 | 3.502 | 12,391 | +0.15(+4.57%) |
Jan 10, 2023 | 3.060 | 3.463 | 3.060 | 3.349 | 11,892 | +0.12(+3.79%) |
Jan 09, 2023 | 3.298 | 3.332 | 3.067 | 3.227 | 10,373 | +0.05(+1.50%) |
Jan 06, 2023 | 3.171 | 3.257 | 3.060 | 3.179 | 6,017 | -0.06(-1.89%) |
Jan 05, 2023 | 3.332 | 3.400 | 3.145 | 3.240 | 21,722 | +0.07(+2.20%) |
Jan 04, 2023 | 2.975 | 3.171 | 2.902 | 3.171 | 5,235 | +0.20(+6.57%) |