Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.180 | 2.300 | 2.150 | 2.300 | 65,265 | +0.08(+3.60%) |
Mar 30, 2023 | 2.190 | 2.230 | 2.130 | 2.220 | 122,552 | +0.02(+0.91%) |
Mar 29, 2023 | 2.230 | 2.390 | 1.960 | 2.200 | 247,211 | -0.06(-2.65%) |
Mar 28, 2023 | 2.280 | 2.380 | 2.170 | 2.260 | 232,006 | -0.06(-2.59%) |
Mar 27, 2023 | 2.220 | 2.420 | 2.150 | 2.320 | 172,613 | +0.11(+4.98%) |
Mar 24, 2023 | 2.300 | 2.360 | 2.130 | 2.210 | 308,982 | -0.10(-4.33%) |
Mar 23, 2023 | 2.750 | 2.760 | 2.260 | 2.310 | 520,011 | -0.48(-17.20%) |
Mar 22, 2023 | 2.980 | 3.130 | 2.560 | 2.790 | 1,321,363 | -1.30(-31.78%) |
Mar 21, 2023 | 4.120 | 4.260 | 3.620 | 4.090 | 1,289,600 | +0.40(+10.84%) |
Mar 20, 2023 | 3.250 | 3.750 | 3.250 | 3.690 | 754,244 | +0.46(+14.24%) |
Mar 17, 2023 | 3.350 | 3.540 | 3.230 | 3.230 | 277,519 | -0.13(-3.87%) |
Mar 16, 2023 | 3.290 | 3.550 | 3.280 | 3.360 | 238,548 | -0.02(-0.59%) |
Mar 15, 2023 | 3.110 | 3.440 | 3.101 | 3.380 | 181,881 | +0.12(+3.68%) |
Mar 14, 2023 | 3.310 | 3.430 | 3.120 | 3.260 | 207,238 | -0.01(-0.31%) |
Mar 13, 2023 | 3.160 | 3.300 | 3.020 | 3.270 | 127,593 | +0.06(+1.87%) |
Mar 10, 2023 | 3.000 | 3.460 | 2.950 | 3.210 | 611,354 | +0.13(+4.22%) |
Mar 09, 2023 | 3.070 | 3.200 | 2.920 | 3.080 | 698,769 | -0.42(-12.00%) |
Mar 08, 2023 | 3.210 | 4.740 | 3.210 | 3.500 | 23,608,008 | +0.48(+15.89%) |
Mar 07, 2023 | 2.890 | 3.080 | 2.800 | 3.020 | 142,416 | +0.21(+7.47%) |
Mar 06, 2023 | 2.850 | 2.920 | 2.750 | 2.810 | 125,432 | +0.12(+4.46%) |
Mar 03, 2023 | 2.700 | 2.770 | 2.600 | 2.690 | 71,254 | -0.01(-0.37%) |
Mar 02, 2023 | 2.740 | 2.850 | 2.630 | 2.700 | 270,929 | -0.05(-1.82%) |
Mar 01, 2023 | 3.300 | 3.480 | 2.640 | 2.750 | 417,325 | -0.64(-18.88%) |
Feb 28, 2023 | 3.190 | 3.426 | 3.140 | 3.390 | 120,490 | +0.19(+5.94%) |
Feb 27, 2023 | 3.200 | 3.300 | 3.120 | 3.200 | 56,939 | +0.03(+0.95%) |
Feb 24, 2023 | 3.460 | 3.780 | 3.070 | 3.170 | 384,017 | -0.34(-9.69%) |
Feb 23, 2023 | 2.980 | 3.650 | 2.920 | 3.510 | 428,881 | +0.56(+18.98%) |
Feb 22, 2023 | 3.270 | 3.290 | 2.900 | 2.950 | 209,602 | -0.31(-9.51%) |
Feb 21, 2023 | 3.600 | 3.630 | 3.150 | 3.260 | 185,747 | -0.41(-11.17%) |
Feb 17, 2023 | 3.840 | 3.900 | 3.590 | 3.670 | 117,161 | -0.28(-7.09%) |
Feb 16, 2023 | 3.950 | 4.030 | 3.750 | 3.950 | 183,155 | -0.11(-2.71%) |
Feb 15, 2023 | 3.800 | 4.140 | 3.800 | 4.060 | 203,353 | +0.22(+5.73%) |
Feb 14, 2023 | 4.100 | 4.150 | 3.770 | 3.840 | 370,378 | -0.28(-6.80%) |
Feb 13, 2023 | 4.150 | 4.360 | 4.100 | 4.120 | 622,761 | -0.35(-7.83%) |
Feb 10, 2023 | 4.820 | 5.140 | 4.200 | 4.470 | 3,492,449 | +0.24(+5.67%) |
Feb 09, 2023 | 4.380 | 4.870 | 4.100 | 4.230 | 1,353,263 | -0.05(-1.17%) |
Feb 08, 2023 | 4.650 | 4.725 | 4.250 | 4.280 | 695,044 | -0.52(-10.83%) |
Feb 07, 2023 | 5.000 | 5.000 | 4.540 | 4.800 | 503,491 | +0.02(+0.42%) |
Feb 06, 2023 | 5.050 | 5.050 | 4.670 | 4.780 | 644,804 | +0.03(+0.63%) |
Feb 03, 2023 | 4.700 | 4.980 | 4.520 | 4.750 | 2,492,979 | -3.60(-43.11%) |
Feb 02, 2023 | 10.60 | 10.60 | 8.136 | 8.350 | 344,498 | -3.35(-28.63%) |
Feb 01, 2023 | 13.15 | 15.55 | 10.01 | 11.70 | 783,635 | +0.90(+8.33%) |
Jan 31, 2023 | 8.150 | 14.98 | 8.000 | 10.80 | 957,060 | +2.76(+34.33%) |
Jan 30, 2023 | 7.730 | 9.440 | 7.200 | 8.040 | 210,849 | +0.05(+0.63%) |
Jan 27, 2023 | 9.600 | 10.08 | 7.610 | 7.990 | 133,721 | -1.21(-13.15%) |
Jan 26, 2023 | 10.40 | 16.98 | 8.580 | 9.200 | 1,470,480 | -1.30(-12.38%) |
Jan 25, 2023 | 11.10 | 11.68 | 9.003 | 10.50 | 53,465 | -0.45(-4.11%) |
Jan 24, 2023 | 12.38 | 12.90 | 9.909 | 10.95 | 37,860 | +0.30(+2.79%) |
Jan 23, 2023 | 11.10 | 14.94 | 10.20 | 10.65 | 118,559 | +0.17(+1.60%) |
Jan 20, 2023 | 9.000 | 11.10 | 8.370 | 10.48 | 24,767 | +1.18(+12.74%) |
Jan 19, 2023 | 7.800 | 10.35 | 7.761 | 9.300 | 66,278 | +1.74(+23.06%) |
Jan 18, 2023 | 8.190 | 8.190 | 7.395 | 7.557 | 5,385 | -0.07(-0.94%) |
Jan 17, 2023 | 7.905 | 7.950 | 7.365 | 7.629 | 7,874 | -0.11(-1.47%) |
Jan 13, 2023 | 8.040 | 8.400 | 7.500 | 7.743 | 6,921 | +0.04(+0.55%) |
Jan 12, 2023 | 8.100 | 8.100 | 7.422 | 7.701 | 10,101 | +0.28(+3.76%) |
Jan 11, 2023 | 7.500 | 7.962 | 7.200 | 7.422 | 15,621 | -0.08(-1.08%) |
Jan 10, 2023 | 6.900 | 7.776 | 6.840 | 7.503 | 13,164 | +0.45(+6.38%) |
Jan 09, 2023 | 6.786 | 7.332 | 6.600 | 7.053 | 5,181 | +0.08(+1.21%) |
Jan 06, 2023 | 6.690 | 7.200 | 6.237 | 6.969 | 13,537 | +0.00(+0.00%) |
Jan 05, 2023 | 8.400 | 8.292 | 6.750 | 6.969 | 74,304 | -0.41(-5.53%) |
Jan 04, 2023 | 6.900 | 9.900 | 6.300 | 7.377 | 119,057 | +0.17(+2.42%) |