Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.180 | 3.620 | 3.080 | 3.400 | 76,635 | +0.13(+4.03%) |
Mar 30, 2023 | 3.360 | 3.397 | 3.150 | 3.268 | 41,973 | -0.08(-2.44%) |
Mar 29, 2023 | 3.380 | 3.446 | 3.300 | 3.350 | 35,991 | +0.07(+2.13%) |
Mar 28, 2023 | 3.400 | 3.550 | 3.200 | 3.280 | 105,443 | +0.01(+0.31%) |
Mar 27, 2023 | 3.260 | 3.350 | 3.044 | 3.270 | 87,151 | +0.01(+0.31%) |
Mar 24, 2023 | 3.370 | 3.510 | 3.150 | 3.260 | 100,562 | -0.13(-3.83%) |
Mar 23, 2023 | 3.430 | 3.640 | 3.330 | 3.390 | 109,769 | -0.14(-3.97%) |
Mar 22, 2023 | 3.480 | 3.880 | 3.370 | 3.530 | 150,518 | +0.15(+4.44%) |
Mar 21, 2023 | 3.440 | 3.780 | 3.370 | 3.380 | 91,121 | -0.03(-0.88%) |
Mar 20, 2023 | 3.510 | 3.564 | 3.350 | 3.410 | 52,943 | -0.05(-1.45%) |
Mar 17, 2023 | 3.710 | 3.739 | 3.440 | 3.460 | 53,140 | -0.18(-4.95%) |
Mar 16, 2023 | 3.610 | 3.694 | 3.480 | 3.640 | 91,667 | +0.18(+5.20%) |
Mar 15, 2023 | 3.620 | 3.730 | 3.331 | 3.460 | 60,712 | -0.17(-4.68%) |
Mar 14, 2023 | 3.790 | 3.790 | 3.500 | 3.630 | 117,316 | -0.04(-1.09%) |
Mar 13, 2023 | 3.950 | 3.950 | 3.640 | 3.670 | 74,219 | -0.27(-6.83%) |
Mar 10, 2023 | 4.070 | 4.120 | 3.850 | 3.939 | 95,693 | -0.13(-3.22%) |
Mar 09, 2023 | 4.070 | 4.190 | 4.010 | 4.070 | 54,775 | -0.06(-1.45%) |
Mar 08, 2023 | 4.180 | 4.270 | 4.020 | 4.130 | 88,039 | +0.01(+0.36%) |
Mar 07, 2023 | 4.390 | 4.470 | 4.050 | 4.115 | 143,510 | -0.30(-6.80%) |
Mar 06, 2023 | 4.120 | 4.503 | 4.100 | 4.415 | 129,782 | +0.12(+2.67%) |
Mar 03, 2023 | 4.400 | 4.400 | 4.190 | 4.300 | 66,005 | +0.04(+0.94%) |
Mar 02, 2023 | 4.400 | 4.532 | 4.230 | 4.260 | 146,366 | -0.13(-2.96%) |
Mar 01, 2023 | 4.700 | 4.700 | 4.340 | 4.390 | 113,195 | -0.27(-5.79%) |
Feb 28, 2023 | 4.470 | 4.910 | 4.470 | 4.660 | 290,009 | +0.31(+7.13%) |
Feb 27, 2023 | 4.300 | 4.589 | 4.201 | 4.350 | 206,430 | -0.08(-1.81%) |
Feb 24, 2023 | 4.560 | 4.681 | 4.390 | 4.430 | 161,106 | -0.24(-5.14%) |
Feb 23, 2023 | 5.090 | 5.140 | 4.410 | 4.670 | 251,718 | -0.36(-7.16%) |
Feb 22, 2023 | 5.710 | 5.740 | 5.000 | 5.030 | 485,439 | -0.77(-13.28%) |
Feb 21, 2023 | 5.700 | 5.990 | 5.700 | 5.800 | 280,826 | -0.13(-2.19%) |
Feb 17, 2023 | 5.850 | 6.210 | 5.850 | 5.930 | 249,320 | +0.11(+1.89%) |
Feb 16, 2023 | 6.150 | 6.400 | 5.820 | 5.820 | 221,793 | -0.41(-6.58%) |
Feb 15, 2023 | 6.050 | 6.590 | 6.020 | 6.230 | 400,332 | +0.13(+2.13%) |
Feb 14, 2023 | 5.960 | 6.880 | 5.600 | 6.100 | 866,479 | +0.12(+2.01%) |
Feb 13, 2023 | 7.650 | 7.960 | 5.900 | 5.980 | 1,478,267 | -1.92(-24.30%) |
Feb 10, 2023 | 6.930 | 8.050 | 6.600 | 7.900 | 1,071,942 | +0.83(+11.74%) |
Feb 09, 2023 | 8.030 | 8.169 | 6.830 | 7.070 | 755,998 | -0.47(-6.23%) |
Feb 08, 2023 | 8.990 | 10.10 | 7.460 | 7.540 | 3,540,100 | -2.13(-22.03%) |
Feb 07, 2023 | 8.250 | 9.750 | 7.560 | 9.670 | 1,354,768 | +0.40(+4.31%) |
Feb 06, 2023 | 9.680 | 12.57 | 8.330 | 9.270 | 7,632,789 | +2.52(+37.33%) |
Feb 03, 2023 | 6.200 | 13.30 | 6.062 | 6.750 | 6,090,806 | +0.70(+11.57%) |
Feb 02, 2023 | 6.060 | 6.481 | 6.000 | 6.050 | 88,948 | -0.10(-1.63%) |
Feb 01, 2023 | 6.080 | 6.390 | 5.920 | 6.150 | 89,988 | -0.10(-1.60%) |
Jan 31, 2023 | 6.480 | 6.480 | 5.860 | 6.250 | 281,266 | -0.11(-1.73%) |
Jan 30, 2023 | 5.910 | 7.340 | 5.770 | 6.360 | 831,514 | +0.39(+6.53%) |
Jan 27, 2023 | 5.910 | 6.030 | 5.850 | 5.970 | 38,286 | +0.03(+0.51%) |
Jan 26, 2023 | 6.200 | 6.320 | 5.850 | 5.940 | 126,951 | -0.20(-3.26%) |
Jan 25, 2023 | 5.800 | 6.220 | 5.770 | 6.140 | 86,420 | +0.35(+5.98%) |
Jan 24, 2023 | 6.000 | 6.350 | 5.700 | 5.793 | 100,984 | -0.28(-4.56%) |
Jan 23, 2023 | 5.950 | 6.190 | 5.785 | 6.070 | 77,617 | +0.11(+1.85%) |
Jan 20, 2023 | 5.960 | 6.200 | 5.620 | 5.960 | 91,439 | -0.09(-1.49%) |
Jan 19, 2023 | 6.070 | 6.560 | 5.970 | 6.050 | 186,330 | -0.27(-4.27%) |
Jan 18, 2023 | 6.410 | 6.573 | 5.910 | 6.320 | 194,665 | -0.21(-3.22%) |
Jan 17, 2023 | 7.060 | 7.286 | 6.420 | 6.530 | 143,786 | -0.53(-7.51%) |
Jan 13, 2023 | 6.950 | 7.940 | 6.650 | 7.060 | 667,161 | +0.13(+1.88%) |
Jan 12, 2023 | 6.960 | 7.100 | 6.640 | 6.930 | 159,263 | -0.04(-0.65%) |
Jan 11, 2023 | 7.450 | 7.503 | 6.970 | 6.975 | 103,722 | -0.43(-5.74%) |
Jan 10, 2023 | 7.330 | 7.540 | 7.030 | 7.400 | 93,649 | +0.03(+0.41%) |
Jan 09, 2023 | 7.000 | 8.500 | 6.950 | 7.370 | 413,030 | +0.37(+5.28%) |
Jan 06, 2023 | 6.910 | 7.300 | 6.560 | 7.000 | 183,862 | +0.18(+2.64%) |
Jan 05, 2023 | 7.700 | 7.700 | 6.600 | 6.820 | 193,443 | -0.92(-11.89%) |
Jan 04, 2023 | 7.430 | 8.080 | 7.081 | 7.740 | 278,239 | +0.52(+7.20%) |