Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.710 | 5.900 | 5.510 | 5.700 | 74,641 | -0.24(-4.04%) |
Mar 30, 2023 | 5.820 | 5.964 | 5.700 | 5.940 | 39,653 | +0.12(+2.06%) |
Mar 29, 2023 | 5.530 | 5.820 | 5.475 | 5.820 | 75,045 | +0.28(+5.05%) |
Mar 28, 2023 | 5.600 | 5.640 | 5.450 | 5.540 | 53,954 | +0.09(+1.65%) |
Mar 27, 2023 | 5.950 | 6.337 | 5.320 | 5.450 | 265,651 | -1.24(-18.54%) |
Mar 24, 2023 | 6.990 | 7.240 | 6.660 | 6.690 | 231,801 | -0.48(-6.69%) |
Mar 23, 2023 | 7.840 | 7.900 | 6.880 | 7.170 | 156,648 | -0.67(-8.55%) |
Mar 22, 2023 | 7.940 | 7.945 | 7.630 | 7.840 | 49,532 | -0.18(-2.24%) |
Mar 21, 2023 | 8.190 | 8.190 | 7.752 | 8.020 | 57,997 | -0.17(-2.08%) |
Mar 20, 2023 | 7.810 | 8.190 | 7.473 | 8.190 | 77,095 | +0.00(+0.00%) |
Mar 17, 2023 | 8.450 | 8.530 | 7.720 | 8.190 | 91,743 | -0.39(-4.55%) |
Mar 16, 2023 | 8.030 | 8.900 | 8.010 | 8.580 | 80,873 | +0.36(+4.38%) |
Mar 15, 2023 | 8.530 | 8.570 | 8.053 | 8.220 | 175,056 | -0.74(-8.26%) |
Mar 14, 2023 | 9.130 | 9.487 | 8.680 | 8.960 | 240,345 | -0.17(-1.86%) |
Mar 13, 2023 | 9.570 | 10.10 | 8.500 | 9.130 | 114,968 | -1.11(-10.84%) |
Mar 10, 2023 | 11.86 | 11.99 | 9.620 | 10.24 | 213,224 | -1.83(-15.16%) |
Mar 09, 2023 | 11.31 | 12.99 | 11.31 | 12.07 | 567,915 | +0.70(+6.16%) |
Mar 08, 2023 | 10.89 | 12.10 | 10.65 | 11.37 | 289,373 | +0.24(+2.16%) |
Mar 07, 2023 | 11.15 | 11.18 | 10.01 | 11.13 | 142,993 | -0.10(-0.89%) |
Mar 06, 2023 | 10.00 | 12.10 | 9.850 | 11.23 | 1,106,045 | +1.65(+17.22%) |
Mar 03, 2023 | 9.200 | 9.717 | 8.830 | 9.580 | 69,857 | +0.25(+2.68%) |
Mar 02, 2023 | 8.780 | 10.24 | 8.550 | 9.330 | 243,546 | +0.53(+6.02%) |
Mar 01, 2023 | 8.910 | 9.100 | 8.500 | 8.800 | 61,778 | -0.30(-3.30%) |
Feb 28, 2023 | 9.390 | 9.780 | 8.876 | 9.100 | 105,682 | -0.68(-6.95%) |
Feb 27, 2023 | 7.930 | 9.780 | 7.930 | 9.780 | 279,779 | +1.38(+16.43%) |
Feb 24, 2023 | 8.050 | 9.960 | 8.000 | 8.400 | 424,267 | +0.01(+0.12%) |
Feb 23, 2023 | 9.340 | 9.548 | 7.980 | 8.390 | 178,433 | -0.99(-10.55%) |
Feb 22, 2023 | 9.700 | 9.700 | 9.050 | 9.380 | 200,238 | -0.55(-5.54%) |
Feb 21, 2023 | 10.68 | 10.78 | 9.800 | 9.930 | 113,892 | -0.97(-8.90%) |
Feb 17, 2023 | 10.90 | 11.50 | 10.61 | 10.90 | 144,986 | +0.00(+0.00%) |
Feb 16, 2023 | 11.56 | 11.90 | 10.83 | 10.90 | 210,791 | -1.13(-9.39%) |
Feb 15, 2023 | 12.35 | 12.59 | 11.60 | 12.03 | 177,064 | -0.57(-4.52%) |
Feb 14, 2023 | 12.33 | 13.77 | 12.10 | 12.60 | 292,285 | -0.47(-3.60%) |
Feb 13, 2023 | 12.01 | 14.44 | 12.00 | 13.07 | 476,846 | +1.04(+8.65%) |
Feb 10, 2023 | 12.76 | 13.26 | 11.40 | 12.03 | 327,741 | -1.11(-8.45%) |
Feb 09, 2023 | 15.19 | 16.20 | 12.75 | 13.14 | 753,091 | -2.93(-18.23%) |
Feb 08, 2023 | 13.56 | 18.87 | 13.25 | 16.07 | 5,925,984 | +2.89(+21.93%) |
Feb 07, 2023 | 15.26 | 15.41 | 12.53 | 13.18 | 512,775 | -2.48(-15.84%) |
Feb 06, 2023 | 15.81 | 17.47 | 15.30 | 15.66 | 925,009 | -0.76(-4.63%) |
Feb 03, 2023 | 20.50 | 27.90 | 16.03 | 16.42 | 3,071,582 | -6.54(-28.48%) |
Feb 02, 2023 | 29.92 | 32.00 | 22.22 | 22.96 | 3,049,744 | -14.04(-37.95%) |
Feb 01, 2023 | 24.97 | 49.50 | 23.10 | 37.00 | 14,444,588 | +15.60(+72.90%) |
Jan 31, 2023 | 7.420 | 27.60 | 6.850 | 21.40 | 49,897,636 | +18.77(+713.69%) |
Jan 30, 2023 | 2.900 | 3.050 | 2.540 | 2.630 | 62,680 | -0.25(-8.68%) |
Jan 27, 2023 | 3.120 | 3.260 | 2.760 | 2.880 | 37,665 | -0.25(-7.99%) |
Jan 26, 2023 | 3.220 | 3.670 | 3.100 | 3.130 | 13,376 | -0.09(-2.80%) |
Jan 25, 2023 | 3.330 | 3.540 | 3.000 | 3.220 | 40,104 | -0.07(-2.13%) |
Jan 24, 2023 | 3.600 | 3.779 | 3.290 | 3.290 | 30,480 | -0.31(-8.61%) |
Jan 23, 2023 | 3.990 | 3.990 | 3.530 | 3.600 | 31,456 | -0.22(-5.76%) |
Jan 20, 2023 | 4.020 | 4.071 | 3.550 | 3.820 | 27,049 | -0.06(-1.55%) |
Jan 19, 2023 | 3.870 | 4.189 | 3.870 | 3.880 | 17,528 | +0.01(+0.26%) |
Jan 18, 2023 | 4.160 | 4.160 | 3.740 | 3.870 | 29,516 | -0.01(-0.26%) |
Jan 17, 2023 | 3.960 | 3.970 | 3.510 | 3.880 | 44,025 | -0.05(-1.27%) |
Jan 13, 2023 | 4.230 | 4.440 | 3.920 | 3.930 | 62,741 | -0.07(-1.75%) |
Jan 12, 2023 | 3.900 | 4.140 | 3.560 | 4.000 | 49,939 | +0.25(+6.81%) |
Jan 11, 2023 | 3.680 | 3.910 | 3.390 | 3.745 | 39,637 | -0.02(-0.66%) |
Jan 10, 2023 | 3.660 | 4.254 | 3.660 | 3.770 | 98,054 | +0.08(+2.17%) |
Jan 09, 2023 | 4.280 | 6.700 | 3.500 | 3.690 | 447,623 | -0.40(-9.78%) |
Jan 06, 2023 | 5.560 | 6.588 | 3.970 | 4.090 | 138,301 | -2.17(-34.66%) |
Jan 05, 2023 | 6.480 | 6.900 | 5.380 | 6.260 | 115,004 | -0.43(-6.43%) |
Jan 04, 2023 | 6.430 | 8.690 | 5.930 | 6.690 | 462,418 | -0.26(-3.74%) |