Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.050 | 3.210 | 3.010 | 3.210 | 571,767 | +0.20(+6.64%) |
Mar 30, 2023 | 3.330 | 3.360 | 2.940 | 3.010 | 749,983 | -0.19(-5.94%) |
Mar 29, 2023 | 3.130 | 3.290 | 3.060 | 3.200 | 912,681 | +0.14(+4.58%) |
Mar 28, 2023 | 2.830 | 3.090 | 2.760 | 3.060 | 950,187 | +0.22(+7.75%) |
Mar 27, 2023 | 2.840 | 2.920 | 2.810 | 2.840 | 762,930 | +0.09(+3.27%) |
Mar 24, 2023 | 2.700 | 2.760 | 2.610 | 2.750 | 887,024 | +0.00(+0.00%) |
Mar 23, 2023 | 2.820 | 2.910 | 2.685 | 2.750 | 1,118,957 | -0.04(-1.43%) |
Mar 22, 2023 | 3.060 | 3.070 | 2.770 | 2.790 | 1,168,932 | -0.25(-8.22%) |
Mar 21, 2023 | 3.020 | 3.150 | 2.970 | 3.040 | 870,164 | +0.11(+3.75%) |
Mar 20, 2023 | 3.120 | 3.120 | 2.845 | 2.930 | 1,161,953 | -0.14(-4.56%) |
Mar 17, 2023 | 3.270 | 3.270 | 3.060 | 3.070 | 1,025,894 | -0.22(-6.69%) |
Mar 16, 2023 | 3.250 | 3.370 | 3.070 | 3.290 | 650,944 | -0.02(-0.60%) |
Mar 15, 2023 | 3.360 | 3.360 | 3.180 | 3.310 | 1,075,252 | -0.13(-3.78%) |
Mar 14, 2023 | 3.710 | 3.750 | 3.385 | 3.440 | 940,917 | -0.04(-1.15%) |
Mar 13, 2023 | 3.750 | 3.760 | 3.432 | 3.480 | 973,694 | -0.30(-7.94%) |
Mar 10, 2023 | 4.080 | 4.080 | 3.750 | 3.780 | 946,572 | -0.26(-6.44%) |
Mar 09, 2023 | 4.420 | 4.440 | 4.022 | 4.040 | 760,223 | -0.37(-8.39%) |
Mar 08, 2023 | 4.530 | 4.530 | 4.350 | 4.410 | 421,992 | -0.05(-1.12%) |
Mar 07, 2023 | 4.650 | 4.730 | 4.460 | 4.460 | 317,545 | -0.19(-4.09%) |
Mar 06, 2023 | 4.850 | 4.905 | 4.610 | 4.650 | 337,337 | -0.19(-3.93%) |
Mar 03, 2023 | 4.890 | 4.989 | 4.800 | 4.840 | 361,625 | +0.03(+0.62%) |
Mar 02, 2023 | 4.760 | 4.830 | 4.690 | 4.810 | 383,232 | -0.02(-0.41%) |
Mar 01, 2023 | 4.950 | 4.960 | 4.730 | 4.830 | 484,878 | -0.12(-2.42%) |
Feb 28, 2023 | 5.260 | 5.315 | 4.950 | 4.950 | 350,512 | -0.32(-6.07%) |
Feb 27, 2023 | 5.400 | 5.490 | 5.160 | 5.270 | 230,729 | -0.01(-0.19%) |
Feb 24, 2023 | 5.290 | 5.300 | 5.140 | 5.280 | 221,224 | -0.19(-3.47%) |
Feb 23, 2023 | 5.480 | 5.520 | 5.240 | 5.470 | 353,058 | +0.05(+0.92%) |
Feb 22, 2023 | 5.710 | 5.980 | 5.370 | 5.420 | 360,862 | -0.27(-4.75%) |
Feb 21, 2023 | 5.690 | 5.780 | 5.600 | 5.690 | 387,455 | -0.17(-2.90%) |
Feb 17, 2023 | 6.120 | 6.120 | 5.750 | 5.860 | 367,192 | -0.23(-3.78%) |
Feb 16, 2023 | 6.110 | 6.310 | 5.935 | 6.090 | 445,999 | -0.11(-1.77%) |
Feb 15, 2023 | 6.280 | 6.350 | 6.145 | 6.200 | 264,514 | -0.03(-0.48%) |
Feb 14, 2023 | 6.140 | 6.380 | 6.070 | 6.230 | 263,608 | +0.00(+0.00%) |
Feb 13, 2023 | 6.090 | 6.340 | 6.020 | 6.230 | 217,630 | +0.13(+2.13%) |
Feb 10, 2023 | 6.230 | 6.260 | 5.940 | 6.100 | 236,155 | -0.18(-2.87%) |
Feb 09, 2023 | 6.440 | 6.550 | 6.190 | 6.280 | 260,438 | -0.11(-1.72%) |
Feb 08, 2023 | 6.570 | 6.650 | 6.330 | 6.390 | 208,633 | -0.28(-4.20%) |
Feb 07, 2023 | 6.710 | 6.720 | 6.490 | 6.670 | 223,554 | -0.05(-0.74%) |
Feb 06, 2023 | 6.890 | 6.990 | 6.480 | 6.720 | 320,226 | -0.27(-3.86%) |
Feb 03, 2023 | 7.020 | 7.290 | 6.890 | 6.990 | 342,891 | -0.19(-2.65%) |
Feb 02, 2023 | 7.260 | 7.520 | 7.040 | 7.180 | 546,719 | +0.06(+0.84%) |
Feb 01, 2023 | 6.830 | 7.250 | 6.785 | 7.120 | 460,303 | +0.23(+3.34%) |
Jan 31, 2023 | 6.660 | 6.910 | 6.620 | 6.890 | 314,908 | +0.27(+4.08%) |
Jan 30, 2023 | 6.600 | 6.740 | 6.450 | 6.620 | 285,080 | -0.03(-0.45%) |
Jan 27, 2023 | 6.420 | 6.735 | 6.340 | 6.650 | 407,044 | +0.18(+2.78%) |
Jan 26, 2023 | 6.360 | 6.540 | 6.200 | 6.470 | 395,477 | +0.18(+2.86%) |
Jan 25, 2023 | 6.000 | 6.335 | 5.810 | 6.290 | 375,118 | +0.23(+3.80%) |
Jan 24, 2023 | 6.310 | 6.310 | 6.040 | 6.060 | 258,423 | -0.17(-2.73%) |
Jan 23, 2023 | 6.150 | 6.250 | 6.020 | 6.230 | 305,779 | +0.14(+2.30%) |
Jan 20, 2023 | 5.810 | 6.090 | 5.640 | 6.090 | 520,423 | +0.36(+6.28%) |
Jan 19, 2023 | 5.600 | 5.810 | 5.520 | 5.730 | 316,946 | +0.03(+0.53%) |
Jan 18, 2023 | 5.900 | 5.980 | 5.623 | 5.700 | 271,140 | -0.13(-2.23%) |
Jan 17, 2023 | 5.760 | 5.935 | 5.600 | 5.830 | 371,418 | +0.00(+0.00%) |
Jan 13, 2023 | 5.640 | 5.930 | 5.580 | 5.830 | 456,067 | +0.09(+1.57%) |
Jan 12, 2023 | 5.620 | 5.880 | 5.479 | 5.740 | 682,831 | +0.32(+5.90%) |
Jan 11, 2023 | 5.090 | 5.480 | 5.060 | 5.420 | 932,316 | +0.48(+9.72%) |
Jan 10, 2023 | 4.530 | 4.990 | 4.480 | 4.940 | 572,470 | +0.37(+8.10%) |
Jan 09, 2023 | 4.420 | 4.710 | 4.330 | 4.570 | 707,796 | +0.25(+5.79%) |
Jan 06, 2023 | 4.230 | 4.400 | 4.110 | 4.320 | 613,571 | +0.19(+4.60%) |
Jan 05, 2023 | 4.400 | 4.400 | 4.110 | 4.130 | 449,600 | -0.26(-5.92%) |
Jan 04, 2023 | 4.370 | 4.585 | 4.320 | 4.390 | 526,579 | +0.06(+1.39%) |