Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.020 | 3.067 | 1.840 | 2.250 | 3,198,810 | -1.10(-32.84%) |
Mar 30, 2023 | 3.490 | 3.590 | 3.110 | 3.350 | 298,819 | -0.14(-4.01%) |
Mar 29, 2023 | 3.860 | 3.915 | 3.470 | 3.490 | 883,082 | -0.33(-8.64%) |
Mar 28, 2023 | 3.770 | 3.890 | 3.660 | 3.820 | 84,242 | +0.00(+0.00%) |
Mar 27, 2023 | 3.750 | 4.020 | 3.660 | 3.820 | 228,367 | +0.10(+2.69%) |
Mar 24, 2023 | 3.600 | 3.867 | 3.450 | 3.720 | 120,096 | +0.13(+3.62%) |
Mar 23, 2023 | 3.800 | 4.290 | 3.470 | 3.590 | 290,694 | -0.18(-4.77%) |
Mar 22, 2023 | 3.850 | 4.000 | 3.710 | 3.770 | 69,389 | -0.05(-1.31%) |
Mar 21, 2023 | 3.650 | 3.950 | 3.650 | 3.820 | 115,427 | +0.25(+7.00%) |
Mar 20, 2023 | 3.740 | 3.800 | 3.520 | 3.570 | 142,432 | -0.07(-1.92%) |
Mar 17, 2023 | 3.990 | 4.020 | 3.640 | 3.640 | 226,016 | -0.35(-8.77%) |
Mar 16, 2023 | 3.790 | 4.090 | 3.700 | 3.990 | 115,373 | +0.17(+4.45%) |
Mar 15, 2023 | 3.880 | 3.850 | 3.520 | 3.820 | 251,471 | -0.08(-2.05%) |
Mar 14, 2023 | 4.000 | 4.080 | 3.850 | 3.900 | 151,512 | +0.06(+1.56%) |
Mar 13, 2023 | 4.170 | 4.330 | 3.760 | 3.840 | 267,925 | -0.36(-8.57%) |
Mar 10, 2023 | 4.550 | 4.610 | 4.080 | 4.200 | 208,665 | -0.27(-6.04%) |
Mar 09, 2023 | 4.910 | 5.060 | 4.350 | 4.470 | 175,693 | -0.36(-7.45%) |
Mar 08, 2023 | 5.170 | 5.278 | 4.700 | 4.830 | 140,701 | -0.34(-6.58%) |
Mar 07, 2023 | 5.240 | 5.450 | 5.100 | 5.170 | 173,013 | -0.10(-1.90%) |
Mar 06, 2023 | 5.180 | 5.542 | 5.082 | 5.270 | 177,529 | +0.07(+1.35%) |
Mar 03, 2023 | 5.090 | 5.580 | 4.990 | 5.200 | 421,235 | +0.14(+2.77%) |
Mar 02, 2023 | 5.160 | 5.500 | 4.800 | 5.060 | 511,117 | +0.14(+2.85%) |
Mar 01, 2023 | 4.750 | 5.120 | 4.670 | 4.920 | 170,529 | +0.25(+5.35%) |
Feb 28, 2023 | 4.650 | 4.870 | 4.598 | 4.670 | 78,995 | +0.06(+1.30%) |
Feb 27, 2023 | 4.470 | 4.775 | 4.365 | 4.610 | 161,144 | +0.26(+5.98%) |
Feb 24, 2023 | 4.130 | 4.650 | 4.130 | 4.350 | 131,632 | +0.10(+2.35%) |
Feb 23, 2023 | 4.440 | 4.440 | 4.000 | 4.250 | 197,771 | -0.12(-2.75%) |
Feb 22, 2023 | 4.580 | 4.680 | 4.260 | 4.370 | 117,125 | -0.23(-5.00%) |
Feb 21, 2023 | 4.920 | 5.000 | 4.540 | 4.600 | 202,750 | -0.39(-7.82%) |
Feb 17, 2023 | 5.050 | 5.095 | 4.700 | 4.990 | 171,057 | -0.08(-1.58%) |
Feb 16, 2023 | 5.180 | 5.380 | 4.990 | 5.070 | 132,578 | -0.07(-1.36%) |
Feb 15, 2023 | 5.050 | 5.260 | 5.020 | 5.140 | 85,281 | +0.01(+0.19%) |
Feb 14, 2023 | 5.220 | 5.320 | 4.950 | 5.130 | 74,617 | -0.07(-1.35%) |
Feb 13, 2023 | 5.460 | 5.590 | 5.110 | 5.200 | 77,963 | -0.21(-3.88%) |
Feb 10, 2023 | 5.920 | 5.990 | 5.300 | 5.410 | 154,194 | -0.50(-8.46%) |
Feb 09, 2023 | 5.720 | 6.060 | 5.655 | 5.910 | 179,281 | +0.24(+4.23%) |
Feb 08, 2023 | 5.470 | 5.670 | 5.395 | 5.670 | 85,207 | +0.20(+3.66%) |
Feb 07, 2023 | 5.210 | 5.480 | 5.050 | 5.470 | 109,247 | +0.27(+5.19%) |
Feb 06, 2023 | 5.640 | 5.670 | 5.110 | 5.200 | 148,607 | -0.44(-7.80%) |
Feb 03, 2023 | 5.510 | 5.800 | 5.400 | 5.640 | 87,069 | +0.03(+0.53%) |
Feb 02, 2023 | 5.000 | 5.800 | 5.000 | 5.610 | 195,597 | +0.73(+14.96%) |
Feb 01, 2023 | 5.120 | 5.180 | 4.750 | 4.880 | 169,548 | -0.10(-2.01%) |
Jan 31, 2023 | 5.210 | 5.410 | 4.860 | 4.980 | 201,655 | -0.17(-3.30%) |
Jan 30, 2023 | 5.060 | 5.480 | 4.944 | 5.150 | 147,124 | +0.09(+1.78%) |
Jan 27, 2023 | 5.200 | 5.319 | 4.910 | 5.060 | 169,769 | -0.09(-1.75%) |
Jan 26, 2023 | 5.520 | 5.640 | 5.110 | 5.150 | 186,324 | -0.42(-7.54%) |
Jan 25, 2023 | 5.300 | 5.600 | 5.100 | 5.570 | 179,588 | +0.27(+5.09%) |
Jan 24, 2023 | 5.280 | 5.520 | 5.240 | 5.300 | 105,638 | -0.05(-0.93%) |
Jan 23, 2023 | 5.370 | 5.570 | 5.250 | 5.350 | 615,602 | -0.08(-1.47%) |
Jan 20, 2023 | 5.600 | 5.700 | 5.290 | 5.430 | 115,234 | -0.05(-0.91%) |
Jan 19, 2023 | 5.690 | 5.690 | 5.310 | 5.480 | 143,316 | +0.01(+0.18%) |
Jan 18, 2023 | 6.730 | 6.947 | 5.250 | 5.470 | 530,722 | -1.51(-21.63%) |
Jan 17, 2023 | 7.650 | 7.720 | 6.750 | 6.980 | 196,687 | -0.62(-8.16%) |
Jan 13, 2023 | 7.680 | 8.150 | 7.280 | 7.600 | 279,161 | -0.13(-1.68%) |
Jan 12, 2023 | 7.550 | 7.930 | 7.246 | 7.730 | 333,847 | +0.26(+3.48%) |
Jan 11, 2023 | 6.990 | 7.840 | 6.900 | 7.470 | 257,522 | +0.50(+7.17%) |
Jan 10, 2023 | 6.850 | 7.400 | 6.318 | 6.970 | 207,537 | +0.19(+2.80%) |
Jan 09, 2023 | 6.810 | 7.135 | 6.540 | 6.780 | 223,156 | +0.37(+5.77%) |
Jan 06, 2023 | 5.830 | 6.800 | 5.830 | 6.410 | 122,925 | +0.58(+9.95%) |
Jan 05, 2023 | 6.600 | 6.780 | 5.670 | 5.830 | 239,776 | -0.83(-12.46%) |
Jan 04, 2023 | 6.370 | 7.370 | 6.280 | 6.660 | 887,290 | +0.52(+8.47%) |