Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.580 | 3.600 | 3.460 | 3.540 | 222,800 | +0.00(+0.00%) |
Mar 30, 2023 | 3.640 | 3.710 | 3.490 | 3.540 | 252,658 | -0.07(-1.94%) |
Mar 29, 2023 | 3.530 | 3.729 | 3.452 | 3.610 | 304,405 | +0.11(+3.14%) |
Mar 28, 2023 | 3.750 | 3.850 | 3.470 | 3.500 | 420,026 | -0.23(-6.17%) |
Mar 27, 2023 | 3.520 | 3.890 | 3.520 | 3.730 | 507,878 | +0.15(+4.19%) |
Mar 24, 2023 | 3.620 | 4.040 | 3.540 | 3.580 | 1,274,512 | +0.11(+3.17%) |
Mar 23, 2023 | 3.060 | 3.740 | 3.040 | 3.470 | 1,447,872 | +0.48(+16.05%) |
Mar 22, 2023 | 3.040 | 3.130 | 2.952 | 2.990 | 363,236 | -0.04(-1.48%) |
Mar 21, 2023 | 3.140 | 3.410 | 3.010 | 3.035 | 597,299 | -0.02(-0.82%) |
Mar 20, 2023 | 3.420 | 3.500 | 2.910 | 3.060 | 895,925 | -0.40(-11.56%) |
Mar 17, 2023 | 3.660 | 3.710 | 3.420 | 3.460 | 901,484 | -0.24(-6.49%) |
Mar 16, 2023 | 3.690 | 3.850 | 3.550 | 3.700 | 630,897 | -0.01(-0.27%) |
Mar 15, 2023 | 3.690 | 3.930 | 3.610 | 3.710 | 370,411 | -0.14(-3.64%) |
Mar 14, 2023 | 3.820 | 4.040 | 3.716 | 3.850 | 525,774 | +0.03(+0.79%) |
Mar 13, 2023 | 3.450 | 3.860 | 3.350 | 3.820 | 620,234 | +0.28(+7.91%) |
Mar 10, 2023 | 3.760 | 3.830 | 3.520 | 3.540 | 514,738 | -0.26(-6.84%) |
Mar 09, 2023 | 4.290 | 4.330 | 3.700 | 3.800 | 862,893 | -0.48(-11.21%) |
Mar 08, 2023 | 4.250 | 4.580 | 4.214 | 4.280 | 972,574 | -0.15(-3.39%) |
Mar 07, 2023 | 3.910 | 4.839 | 3.910 | 4.430 | 5,640,025 | +0.58(+15.06%) |
Mar 06, 2023 | 3.540 | 3.850 | 3.370 | 3.850 | 811,484 | +0.24(+6.65%) |
Mar 03, 2023 | 3.660 | 3.860 | 3.420 | 3.610 | 1,526,145 | +0.03(+0.84%) |
Mar 02, 2023 | 3.230 | 3.600 | 3.115 | 3.580 | 776,282 | +0.29(+8.81%) |
Mar 01, 2023 | 3.300 | 3.500 | 3.260 | 3.290 | 457,280 | -0.07(-2.08%) |
Feb 28, 2023 | 3.370 | 3.550 | 3.250 | 3.360 | 668,964 | -0.09(-2.61%) |
Feb 27, 2023 | 3.850 | 3.850 | 3.260 | 3.450 | 1,324,362 | -0.46(-11.76%) |
Feb 24, 2023 | 4.100 | 4.220 | 3.760 | 3.910 | 583,084 | -0.28(-6.68%) |
Feb 23, 2023 | 4.330 | 4.560 | 4.090 | 4.190 | 896,166 | -0.09(-2.10%) |
Feb 22, 2023 | 4.400 | 4.430 | 4.210 | 4.280 | 326,628 | -0.09(-2.06%) |
Feb 21, 2023 | 4.250 | 4.420 | 4.230 | 4.370 | 384,002 | -0.03(-0.68%) |
Feb 17, 2023 | 4.420 | 4.620 | 4.330 | 4.400 | 531,803 | -0.01(-0.23%) |
Feb 16, 2023 | 4.590 | 4.720 | 4.390 | 4.410 | 706,613 | -0.32(-6.77%) |
Feb 15, 2023 | 4.470 | 4.950 | 4.410 | 4.730 | 963,789 | +0.24(+5.35%) |
Feb 14, 2023 | 4.740 | 4.750 | 4.420 | 4.490 | 637,852 | -0.24(-5.07%) |
Feb 13, 2023 | 4.990 | 4.990 | 4.660 | 4.730 | 484,902 | -0.20(-4.06%) |
Feb 10, 2023 | 4.700 | 5.120 | 4.700 | 4.930 | 734,356 | +0.14(+2.92%) |
Feb 09, 2023 | 5.190 | 5.190 | 4.720 | 4.790 | 682,520 | -0.25(-4.96%) |
Feb 08, 2023 | 4.990 | 5.170 | 4.700 | 5.040 | 965,121 | +0.04(+0.80%) |
Feb 07, 2023 | 5.200 | 5.590 | 4.840 | 5.000 | 1,713,886 | -0.31(-5.84%) |
Feb 06, 2023 | 5.780 | 6.100 | 5.250 | 5.310 | 1,435,121 | -0.49(-8.45%) |
Feb 03, 2023 | 6.400 | 6.520 | 5.750 | 5.800 | 1,351,833 | -0.63(-9.80%) |
Feb 02, 2023 | 6.180 | 7.300 | 6.100 | 6.430 | 3,404,032 | +0.08(+1.26%) |
Feb 01, 2023 | 6.320 | 6.800 | 6.141 | 6.350 | 1,313,458 | -0.14(-2.16%) |
Jan 31, 2023 | 5.940 | 6.500 | 5.850 | 6.490 | 2,157,499 | +0.51(+8.53%) |
Jan 30, 2023 | 6.030 | 6.260 | 5.720 | 5.980 | 2,514,365 | -0.56(-8.56%) |
Jan 27, 2023 | 6.820 | 7.250 | 6.310 | 6.540 | 4,943,657 | -0.28(-4.11%) |
Jan 26, 2023 | 6.390 | 7.440 | 6.170 | 6.820 | 10,088,757 | +0.20(+3.02%) |
Jan 25, 2023 | 6.290 | 7.360 | 5.700 | 6.620 | 24,428,908 | +0.44(+7.12%) |
Jan 24, 2023 | 4.570 | 6.880 | 4.500 | 6.180 | 31,880,780 | +1.29(+26.38%) |
Jan 23, 2023 | 4.800 | 5.440 | 4.430 | 4.890 | 13,055,955 | -0.44(-8.26%) |
Jan 20, 2023 | 3.410 | 6.420 | 3.270 | 5.330 | 72,372,872 | +2.24(+72.49%) |
Jan 19, 2023 | 3.360 | 3.380 | 3.010 | 3.090 | 1,431,886 | -0.32(-9.38%) |
Jan 18, 2023 | 3.620 | 3.680 | 3.270 | 3.410 | 1,120,436 | -0.21(-5.80%) |
Jan 17, 2023 | 3.670 | 3.800 | 3.551 | 3.620 | 1,235,720 | -0.22(-5.73%) |
Jan 13, 2023 | 4.000 | 4.100 | 3.770 | 3.840 | 1,150,115 | -0.22(-5.42%) |
Jan 12, 2023 | 4.100 | 4.200 | 3.910 | 4.060 | 1,165,851 | -0.22(-5.14%) |
Jan 11, 2023 | 4.400 | 4.550 | 4.160 | 4.280 | 1,379,673 | -0.36(-7.76%) |
Jan 10, 2023 | 4.400 | 5.150 | 4.310 | 4.640 | 3,945,727 | +0.25(+5.69%) |
Jan 09, 2023 | 4.450 | 4.580 | 4.320 | 4.390 | 888,646 | -0.21(-4.57%) |
Jan 06, 2023 | 4.650 | 4.760 | 4.300 | 4.600 | 1,734,296 | -0.43(-8.55%) |
Jan 05, 2023 | 5.180 | 5.580 | 4.910 | 5.030 | 2,066,496 | -0.39(-7.20%) |
Jan 04, 2023 | 5.260 | 5.680 | 5.060 | 5.420 | 1,892,286 | -0.10(-1.81%) |