Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.800 | 2.980 | 2.750 | 2.980 | 18,676 | +0.18(+6.43%) |
Mar 30, 2023 | 2.800 | 2.800 | 2.800 | 2.800 | 1,390 | -0.00(-0.11%) |
Mar 29, 2023 | 2.773 | 2.940 | 2.631 | 2.803 | 4,941 | +0.08(+2.94%) |
Mar 28, 2023 | 2.600 | 2.800 | 2.549 | 2.723 | 5,965 | -0.06(-2.05%) |
Mar 27, 2023 | 2.700 | 2.800 | 2.435 | 2.780 | 1,092 | +0.13(+4.91%) |
Mar 24, 2023 | 2.434 | 2.770 | 2.434 | 2.650 | 4,055 | +0.05(+2.04%) |
Mar 23, 2023 | 2.522 | 2.940 | 2.500 | 2.597 | 18,162 | -0.36(-12.26%) |
Mar 22, 2023 | 2.541 | 3.060 | 2.541 | 2.960 | 12,069 | +0.36(+13.85%) |
Mar 21, 2023 | 2.330 | 2.740 | 2.328 | 2.600 | 18,387 | +0.02(+0.70%) |
Mar 20, 2023 | 2.680 | 2.680 | 2.501 | 2.582 | 17,662 | +0.00(+0.00%) |
Mar 17, 2023 | 2.665 | 2.690 | 2.425 | 2.582 | 8,589 | -0.08(-3.11%) |
Mar 16, 2023 | 2.480 | 2.696 | 2.450 | 2.665 | 6,104 | +0.10(+4.10%) |
Mar 15, 2023 | 2.700 | 2.799 | 2.400 | 2.560 | 13,594 | -0.11(-4.12%) |
Mar 14, 2023 | 2.600 | 2.880 | 2.440 | 2.670 | 13,133 | +0.06(+2.26%) |
Mar 13, 2023 | 2.790 | 2.790 | 2.380 | 2.611 | 105,335 | -0.18(-6.42%) |
Mar 10, 2023 | 3.167 | 3.228 | 2.704 | 2.790 | 28,192 | -0.48(-14.55%) |
Mar 09, 2023 | 3.480 | 3.480 | 3.255 | 3.265 | 25,629 | -0.53(-14.08%) |
Mar 08, 2023 | 3.009 | 4.000 | 2.900 | 3.800 | 164,954 | +0.70(+22.50%) |
Mar 07, 2023 | 3.600 | 3.600 | 2.901 | 3.102 | 32,072 | -0.32(-9.40%) |
Mar 06, 2023 | 3.590 | 3.699 | 3.339 | 3.424 | 22,765 | -0.32(-8.64%) |
Mar 03, 2023 | 3.700 | 3.803 | 3.500 | 3.748 | 22,439 | -0.05(-1.45%) |
Mar 02, 2023 | 3.450 | 4.100 | 3.400 | 3.803 | 52,208 | +0.14(+3.94%) |
Mar 01, 2023 | 3.700 | 3.800 | 3.300 | 3.659 | 88,335 | -0.04(-1.13%) |
Feb 28, 2023 | 3.800 | 3.830 | 3.695 | 3.701 | 215,664 | -0.10(-2.61%) |
Feb 27, 2023 | 3.580 | 3.880 | 3.400 | 3.800 | 14,500 | +0.20(+5.56%) |
Feb 24, 2023 | 3.510 | 3.758 | 3.317 | 3.600 | 16,113 | -0.10(-2.70%) |
Feb 23, 2023 | 4.000 | 4.000 | 3.618 | 3.700 | 8,102 | -0.10(-2.58%) |
Feb 22, 2023 | 3.989 | 4.100 | 3.768 | 3.798 | 4,855 | -0.08(-2.11%) |
Feb 21, 2023 | 3.595 | 3.999 | 3.594 | 3.880 | 7,612 | +0.09(+2.27%) |
Feb 17, 2023 | 3.849 | 3.849 | 3.600 | 3.794 | 6,260 | +0.00(+0.11%) |
Feb 16, 2023 | 3.848 | 3.850 | 3.675 | 3.790 | 5,980 | -0.06(-1.51%) |
Feb 15, 2023 | 3.850 | 3.850 | 3.500 | 3.848 | 7,058 | +0.17(+4.54%) |
Feb 14, 2023 | 3.500 | 3.801 | 3.500 | 3.681 | 5,799 | -0.03(-0.81%) |
Feb 13, 2023 | 3.611 | 3.900 | 3.538 | 3.711 | 6,047 | -0.10(-2.62%) |
Feb 10, 2023 | 3.868 | 3.950 | 3.802 | 3.811 | 2,792 | +0.09(+2.42%) |
Feb 09, 2023 | 3.958 | 3.958 | 3.510 | 3.721 | 20,630 | -0.13(-3.45%) |
Feb 08, 2023 | 3.988 | 3.988 | 3.785 | 3.854 | 6,107 | -0.01(-0.31%) |
Feb 07, 2023 | 3.900 | 4.073 | 3.710 | 3.866 | 7,042 | -0.03(-0.72%) |
Feb 06, 2023 | 3.989 | 4.200 | 3.710 | 3.894 | 20,827 | -0.21(-5.02%) |
Feb 03, 2023 | 4.300 | 4.317 | 4.048 | 4.100 | 28,221 | -0.30(-6.82%) |
Feb 02, 2023 | 4.115 | 4.449 | 4.115 | 4.400 | 38,583 | +0.06(+1.34%) |
Feb 01, 2023 | 4.170 | 4.400 | 4.151 | 4.342 | 9,422 | +0.13(+3.11%) |
Jan 31, 2023 | 4.480 | 4.480 | 4.147 | 4.211 | 10,617 | +0.10(+2.41%) |
Jan 30, 2023 | 4.300 | 4.304 | 4.086 | 4.112 | 5,478 | -0.21(-4.77%) |
Jan 27, 2023 | 4.400 | 4.450 | 4.200 | 4.318 | 14,092 | -0.03(-0.74%) |
Jan 26, 2023 | 4.300 | 4.350 | 4.182 | 4.350 | 12,566 | +0.17(+4.09%) |
Jan 25, 2023 | 4.200 | 4.292 | 4.000 | 4.179 | 20,107 | +0.04(+1.02%) |
Jan 24, 2023 | 4.362 | 4.366 | 4.092 | 4.137 | 13,543 | -0.36(-8.01%) |
Jan 23, 2023 | 4.180 | 4.499 | 4.180 | 4.497 | 25,357 | +0.07(+1.51%) |
Jan 20, 2023 | 4.200 | 4.445 | 3.900 | 4.430 | 40,312 | +0.43(+10.75%) |
Jan 19, 2023 | 4.200 | 4.200 | 3.900 | 4.000 | 17,546 | -0.18(-4.31%) |
Jan 18, 2023 | 3.800 | 4.200 | 3.800 | 4.180 | 31,092 | +0.18(+4.50%) |
Jan 17, 2023 | 4.200 | 4.200 | 3.921 | 4.000 | 41,773 | -0.07(-1.72%) |
Jan 13, 2023 | 4.035 | 4.158 | 3.810 | 4.070 | 82,591 | -0.13(-3.21%) |
Jan 12, 2023 | 4.200 | 4.460 | 3.900 | 4.205 | 93,935 | -0.26(-5.93%) |
Jan 11, 2023 | 4.100 | 4.935 | 4.150 | 4.470 | 306,624 | +0.47(+11.75%) |
Jan 10, 2023 | 4.026 | 4.390 | 3.900 | 4.000 | 81,855 | +0.11(+2.72%) |
Jan 09, 2023 | 4.065 | 4.350 | 3.610 | 3.894 | 59,097 | -0.16(-3.85%) |
Jan 06, 2023 | 5.155 | 5.177 | 3.617 | 4.050 | 134,388 | -1.38(-25.35%) |
Jan 05, 2023 | 6.000 | 6.200 | 4.801 | 5.425 | 243,327 | -0.08(-1.36%) |
Jan 04, 2023 | 5.500 | 5.500 | 5.117 | 5.500 | 14,804 | +0.14(+2.65%) |