Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.060 | 2.170 | 2.030 | 2.090 | 236,485 | +0.07(+3.47%) |
Mar 30, 2023 | 2.020 | 2.150 | 1.960 | 2.020 | 158,421 | +0.03(+1.51%) |
Mar 29, 2023 | 1.970 | 2.040 | 1.880 | 1.990 | 114,945 | +0.02(+1.02%) |
Mar 28, 2023 | 2.140 | 2.150 | 1.880 | 1.970 | 186,002 | -0.12(-5.74%) |
Mar 27, 2023 | 1.930 | 2.290 | 1.930 | 2.090 | 377,180 | +0.15(+7.73%) |
Mar 24, 2023 | 1.920 | 1.980 | 1.870 | 1.940 | 70,227 | +0.02(+1.04%) |
Mar 23, 2023 | 1.920 | 1.990 | 1.880 | 1.920 | 93,356 | +0.00(+0.00%) |
Mar 22, 2023 | 2.180 | 2.220 | 1.910 | 1.920 | 168,374 | -0.22(-10.28%) |
Mar 21, 2023 | 2.000 | 2.220 | 2.000 | 2.140 | 311,331 | +0.18(+9.18%) |
Mar 20, 2023 | 1.880 | 1.970 | 1.860 | 1.960 | 124,435 | +0.08(+4.26%) |
Mar 17, 2023 | 2.010 | 2.030 | 1.880 | 1.880 | 116,535 | -0.15(-7.39%) |
Mar 16, 2023 | 1.820 | 2.070 | 1.810 | 2.030 | 260,700 | +0.15(+7.98%) |
Mar 15, 2023 | 1.840 | 1.940 | 1.800 | 1.880 | 205,181 | -0.04(-2.08%) |
Mar 14, 2023 | 2.060 | 2.120 | 1.780 | 1.920 | 231,573 | -0.03(-1.54%) |
Mar 13, 2023 | 1.790 | 2.130 | 1.660 | 1.950 | 271,379 | +0.06(+3.17%) |
Mar 10, 2023 | 1.900 | 1.934 | 1.740 | 1.890 | 324,263 | -0.12(-5.97%) |
Mar 09, 2023 | 2.110 | 2.200 | 1.930 | 2.010 | 387,604 | -0.11(-5.19%) |
Mar 08, 2023 | 2.140 | 2.150 | 2.040 | 2.120 | 312,859 | -0.11(-4.93%) |
Mar 07, 2023 | 2.330 | 2.350 | 2.150 | 2.230 | 519,460 | -0.16(-6.69%) |
Mar 06, 2023 | 2.440 | 2.490 | 2.220 | 2.390 | 497,668 | +0.00(+0.00%) |
Mar 03, 2023 | 2.390 | 2.540 | 2.350 | 2.390 | 551,607 | -0.01(-0.42%) |
Mar 02, 2023 | 2.660 | 2.680 | 2.360 | 2.400 | 792,669 | -0.35(-12.73%) |
Mar 01, 2023 | 3.110 | 3.150 | 2.720 | 2.750 | 688,088 | -0.37(-11.86%) |
Feb 28, 2023 | 3.080 | 3.250 | 3.060 | 3.120 | 373,941 | -0.01(-0.32%) |
Feb 27, 2023 | 3.430 | 3.430 | 3.045 | 3.130 | 824,218 | -0.29(-8.48%) |
Feb 24, 2023 | 3.500 | 3.630 | 3.350 | 3.420 | 338,573 | -0.26(-7.07%) |
Feb 23, 2023 | 3.910 | 3.990 | 3.500 | 3.680 | 759,475 | -0.40(-9.80%) |
Feb 22, 2023 | 4.800 | 5.090 | 3.770 | 4.080 | 1,466,372 | -1.84(-31.08%) |
Feb 21, 2023 | 7.410 | 7.520 | 5.500 | 5.920 | 1,103,131 | -1.60(-21.28%) |
Feb 17, 2023 | 10.13 | 10.19 | 7.320 | 7.520 | 1,793,646 | -0.56(-6.93%) |
Feb 16, 2023 | 7.120 | 8.750 | 7.080 | 8.080 | 653,597 | +0.97(+13.64%) |
Feb 15, 2023 | 7.600 | 7.750 | 7.000 | 7.110 | 451,670 | -0.88(-11.01%) |
Feb 14, 2023 | 7.810 | 8.000 | 7.300 | 7.990 | 289,974 | -0.07(-0.87%) |
Feb 13, 2023 | 9.000 | 8.880 | 7.660 | 8.060 | 526,555 | -0.89(-9.94%) |
Feb 10, 2023 | 9.280 | 9.450 | 8.100 | 8.950 | 759,587 | -0.64(-6.67%) |
Feb 09, 2023 | 10.70 | 11.80 | 9.010 | 9.590 | 1,972,101 | +0.37(+4.01%) |
Feb 08, 2023 | 9.570 | 9.950 | 9.000 | 9.220 | 333,103 | +0.22(+2.44%) |
Feb 07, 2023 | 10.20 | 10.20 | 8.590 | 9.000 | 450,980 | -1.39(-13.38%) |
Feb 06, 2023 | 11.37 | 11.44 | 10.28 | 10.39 | 467,508 | -0.85(-7.56%) |
Feb 03, 2023 | 10.32 | 11.88 | 10.30 | 11.24 | 668,225 | +0.28(+2.55%) |
Feb 02, 2023 | 12.20 | 12.85 | 10.11 | 10.96 | 1,043,467 | -1.24(-10.16%) |
Feb 01, 2023 | 14.03 | 14.48 | 11.00 | 12.20 | 2,342,919 | +0.92(+8.16%) |
Jan 31, 2023 | 10.44 | 15.20 | 10.01 | 11.28 | 1,108,534 | +0.53(+4.93%) |
Jan 30, 2023 | 11.76 | 11.76 | 10.30 | 10.75 | 84,215 | -0.45(-4.02%) |
Jan 27, 2023 | 12.24 | 12.24 | 10.00 | 11.20 | 230,036 | -0.97(-7.97%) |
Jan 26, 2023 | 13.47 | 14.59 | 12.03 | 12.17 | 356,762 | -2.54(-17.27%) |
Jan 25, 2023 | 19.75 | 23.80 | 14.25 | 14.71 | 2,470,741 | -1.09(-6.90%) |
Jan 24, 2023 | 9.000 | 17.00 | 8.120 | 15.80 | 3,083,058 | +7.40(+88.10%) |
Jan 23, 2023 | 8.500 | 8.500 | 7.800 | 8.400 | 110,408 | +0.30(+3.70%) |
Jan 20, 2023 | 7.200 | 9.180 | 6.680 | 8.100 | 366,889 | +0.90(+12.50%) |
Jan 19, 2023 | 7.200 | 7.300 | 6.670 | 7.200 | 106,839 | -0.10(-1.37%) |
Jan 18, 2023 | 7.500 | 7.750 | 7.050 | 7.300 | 67,800 | +0.20(+2.82%) |
Jan 17, 2023 | 7.360 | 7.500 | 7.100 | 7.100 | 88,595 | -0.93(-11.58%) |
Jan 13, 2023 | 7.720 | 8.500 | 7.720 | 8.030 | 91,545 | +0.04(+0.50%) |
Jan 12, 2023 | 8.660 | 8.660 | 7.800 | 7.990 | 113,619 | -0.61(-7.09%) |
Jan 11, 2023 | 8.950 | 9.300 | 8.250 | 8.600 | 138,788 | +0.44(+5.39%) |
Jan 10, 2023 | 7.800 | 8.240 | 7.300 | 8.160 | 154,120 | +0.56(+7.37%) |
Jan 09, 2023 | 7.290 | 7.620 | 7.290 | 7.600 | 22,918 | +0.33(+4.54%) |
Jan 06, 2023 | 7.490 | 7.740 | 7.000 | 7.270 | 53,275 | -0.37(-4.84%) |
Jan 05, 2023 | 7.750 | 7.750 | 7.400 | 7.640 | 34,907 | -0.11(-1.42%) |
Jan 04, 2023 | 7.770 | 7.910 | 7.330 | 7.750 | 40,942 | +0.39(+5.30%) |