Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.140 | 2.140 | 1.730 | 1.830 | 145,656 | -0.36(-16.44%) |
Mar 30, 2023 | 2.290 | 2.430 | 2.120 | 2.190 | 41,821 | -0.10(-4.37%) |
Mar 29, 2023 | 2.320 | 2.400 | 2.120 | 2.290 | 109,502 | -0.04(-1.72%) |
Mar 28, 2023 | 2.230 | 2.500 | 2.180 | 2.330 | 104,824 | +0.09(+4.02%) |
Mar 27, 2023 | 2.080 | 2.302 | 2.068 | 2.240 | 80,594 | +0.16(+7.69%) |
Mar 24, 2023 | 1.920 | 2.150 | 1.900 | 2.080 | 123,554 | +0.16(+8.33%) |
Mar 23, 2023 | 1.940 | 2.000 | 1.910 | 1.920 | 11,779 | -0.07(-3.52%) |
Mar 22, 2023 | 2.000 | 2.110 | 1.940 | 1.990 | 102,280 | -0.01(-0.50%) |
Mar 21, 2023 | 1.810 | 2.090 | 1.800 | 2.000 | 153,210 | +0.21(+11.73%) |
Mar 20, 2023 | 1.860 | 1.990 | 1.750 | 1.790 | 76,557 | -0.12(-6.28%) |
Mar 17, 2023 | 2.000 | 2.090 | 1.760 | 1.910 | 156,202 | -0.11(-5.45%) |
Mar 16, 2023 | 2.050 | 2.120 | 1.936 | 2.020 | 80,059 | -0.07(-3.35%) |
Mar 15, 2023 | 2.270 | 2.280 | 2.000 | 2.090 | 125,514 | -0.15(-6.70%) |
Mar 14, 2023 | 2.160 | 2.350 | 2.160 | 2.240 | 130,653 | +0.09(+4.19%) |
Mar 13, 2023 | 2.180 | 2.250 | 2.060 | 2.150 | 104,510 | -0.04(-1.83%) |
Mar 10, 2023 | 2.350 | 2.350 | 2.145 | 2.190 | 121,060 | -0.15(-6.41%) |
Mar 09, 2023 | 2.560 | 2.622 | 2.250 | 2.340 | 199,178 | -0.22(-8.59%) |
Mar 08, 2023 | 2.770 | 2.820 | 2.520 | 2.560 | 100,252 | -0.24(-8.57%) |
Mar 07, 2023 | 2.830 | 3.270 | 2.670 | 2.800 | 430,820 | -0.05(-1.75%) |
Mar 06, 2023 | 3.070 | 3.120 | 2.820 | 2.850 | 200,130 | -0.30(-9.52%) |
Mar 03, 2023 | 2.990 | 3.340 | 2.890 | 3.150 | 230,941 | +0.16(+5.35%) |
Mar 02, 2023 | 3.030 | 3.110 | 2.870 | 2.990 | 181,996 | -0.16(-5.08%) |
Mar 01, 2023 | 3.450 | 3.460 | 3.110 | 3.150 | 139,299 | -0.32(-9.22%) |
Feb 28, 2023 | 3.450 | 3.700 | 3.160 | 3.470 | 1,018,755 | -1.27(-26.79%) |
Feb 27, 2023 | 6.200 | 6.950 | 4.610 | 4.740 | 27,157,488 | +1.64(+52.90%) |
Feb 24, 2023 | 3.270 | 3.300 | 3.019 | 3.100 | 71,387 | -0.20(-6.06%) |
Feb 23, 2023 | 3.220 | 3.330 | 3.050 | 3.300 | 93,461 | +0.08(+2.48%) |
Feb 22, 2023 | 3.300 | 3.324 | 3.040 | 3.220 | 123,648 | -0.13(-3.88%) |
Feb 21, 2023 | 3.600 | 3.730 | 3.270 | 3.350 | 144,491 | -0.28(-7.71%) |
Feb 17, 2023 | 3.890 | 4.150 | 3.600 | 3.630 | 250,172 | -0.40(-9.93%) |
Feb 16, 2023 | 3.950 | 4.900 | 3.860 | 4.030 | 464,991 | +0.01(+0.25%) |
Feb 15, 2023 | 4.590 | 4.590 | 3.830 | 4.020 | 413,666 | -1.02(-20.24%) |
Feb 14, 2023 | 5.096 | 5.808 | 4.880 | 5.040 | 177,977 | -0.11(-2.17%) |
Feb 13, 2023 | 5.000 | 5.280 | 4.840 | 5.152 | 57,187 | -0.20(-3.74%) |
Feb 10, 2023 | 4.928 | 5.720 | 4.720 | 5.352 | 149,818 | +0.35(+7.04%) |
Feb 09, 2023 | 5.248 | 5.248 | 4.824 | 5.000 | 96,625 | -0.28(-5.30%) |
Feb 08, 2023 | 5.120 | 5.432 | 4.888 | 5.280 | 60,348 | -0.10(-1.93%) |
Feb 07, 2023 | 5.632 | 5.632 | 5.120 | 5.384 | 103,627 | -0.22(-3.86%) |
Feb 06, 2023 | 5.600 | 5.760 | 5.448 | 5.600 | 91,396 | +0.03(+0.57%) |
Feb 03, 2023 | 5.600 | 5.744 | 5.440 | 5.568 | 111,008 | +0.01(+0.14%) |
Feb 02, 2023 | 5.600 | 5.824 | 5.336 | 5.560 | 161,935 | -0.12(-2.11%) |
Feb 01, 2023 | 5.664 | 5.720 | 5.280 | 5.680 | 197,088 | -0.32(-5.33%) |
Jan 31, 2023 | 6.360 | 6.792 | 5.456 | 6.000 | 1,074,312 | +1.09(+22.15%) |
Jan 30, 2023 | 5.216 | 5.560 | 4.688 | 4.912 | 303,964 | -0.57(-10.36%) |
Jan 27, 2023 | 5.912 | 5.920 | 5.048 | 5.480 | 530,396 | -1.89(-25.62%) |
Jan 26, 2023 | 7.600 | 8.040 | 7.280 | 7.368 | 420,053 | -0.64(-7.99%) |
Jan 25, 2023 | 9.032 | 9.560 | 7.600 | 8.008 | 432,688 | -1.50(-15.81%) |
Jan 24, 2023 | 7.200 | 9.616 | 7.248 | 9.512 | 1,015,964 | +2.26(+31.24%) |
Jan 23, 2023 | 7.464 | 7.680 | 7.040 | 7.248 | 295,520 | -0.03(-0.44%) |
Jan 20, 2023 | 8.528 | 8.528 | 6.640 | 7.280 | 1,156,220 | -0.23(-3.09%) |
Jan 19, 2023 | 7.256 | 8.000 | 6.896 | 7.512 | 213,530 | +0.26(+3.53%) |
Jan 18, 2023 | 7.880 | 7.880 | 7.128 | 7.256 | 65,785 | -0.38(-4.93%) |
Jan 17, 2023 | 8.080 | 8.320 | 7.544 | 7.632 | 64,202 | -0.45(-5.54%) |
Jan 13, 2023 | 8.000 | 8.400 | 7.632 | 8.080 | 76,467 | +0.14(+1.71%) |
Jan 12, 2023 | 8.800 | 8.720 | 7.600 | 7.944 | 71,948 | -0.50(-5.97%) |
Jan 11, 2023 | 8.160 | 8.680 | 7.744 | 8.448 | 132,538 | +0.05(+0.57%) |
Jan 10, 2023 | 8.040 | 9.200 | 7.968 | 8.400 | 151,507 | +0.11(+1.35%) |
Jan 09, 2023 | 8.376 | 8.376 | 7.936 | 8.288 | 16,673 | +0.14(+1.77%) |
Jan 06, 2023 | 8.600 | 8.600 | 7.760 | 8.144 | 24,659 | -0.18(-2.12%) |
Jan 05, 2023 | 8.360 | 8.360 | 7.880 | 8.320 | 32,982 | +0.12(+1.46%) |
Jan 04, 2023 | 8.368 | 9.192 | 7.816 | 8.200 | 154,711 | +0.28(+3.54%) |