Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.380 | 4.390 | 4.090 | 4.220 | 3,769,723 | -0.17(-3.87%) |
Mar 30, 2023 | 4.770 | 4.870 | 4.355 | 4.390 | 4,301,734 | -0.36(-7.58%) |
Mar 29, 2023 | 4.400 | 4.750 | 4.200 | 4.750 | 3,965,372 | +0.27(+6.03%) |
Mar 28, 2023 | 4.190 | 4.480 | 4.140 | 4.480 | 4,381,176 | +0.37(+9.00%) |
Mar 27, 2023 | 3.900 | 4.135 | 3.850 | 4.110 | 3,167,135 | +0.16(+4.05%) |
Mar 24, 2023 | 4.040 | 4.095 | 3.920 | 3.950 | 1,713,430 | -0.21(-5.05%) |
Mar 23, 2023 | 4.050 | 4.370 | 4.048 | 4.160 | 3,365,207 | +0.27(+6.94%) |
Mar 22, 2023 | 3.850 | 4.110 | 3.800 | 3.890 | 2,059,951 | -0.02(-0.51%) |
Mar 21, 2023 | 3.890 | 4.008 | 3.820 | 3.910 | 2,507,511 | +0.14(+3.71%) |
Mar 20, 2023 | 3.850 | 3.940 | 3.650 | 3.770 | 3,085,582 | -0.10(-2.58%) |
Mar 17, 2023 | 4.250 | 4.250 | 3.850 | 3.870 | 3,329,408 | -0.34(-8.08%) |
Mar 16, 2023 | 4.240 | 4.360 | 4.090 | 4.210 | 2,306,348 | -0.09(-2.09%) |
Mar 15, 2023 | 4.270 | 4.420 | 4.040 | 4.300 | 4,119,219 | -0.04(-0.92%) |
Mar 14, 2023 | 4.540 | 4.550 | 3.700 | 4.340 | 12,693,978 | -0.39(-8.25%) |
Mar 13, 2023 | 4.540 | 4.940 | 4.420 | 4.730 | 3,448,696 | +0.12(+2.60%) |
Mar 10, 2023 | 4.440 | 4.690 | 4.370 | 4.610 | 3,235,487 | +0.04(+0.88%) |
Mar 09, 2023 | 4.860 | 4.860 | 4.485 | 4.570 | 4,369,343 | -0.40(-8.05%) |
Mar 08, 2023 | 5.070 | 5.080 | 4.750 | 4.970 | 4,573,426 | -0.29(-5.51%) |
Mar 07, 2023 | 4.870 | 5.490 | 4.810 | 5.260 | 10,043,913 | +0.27(+5.41%) |
Mar 06, 2023 | 5.040 | 5.160 | 4.780 | 4.990 | 5,302,434 | -0.17(-3.29%) |
Mar 03, 2023 | 4.360 | 5.300 | 4.230 | 5.160 | 19,795,412 | +0.77(+17.54%) |
Mar 02, 2023 | 3.440 | 4.420 | 3.440 | 4.390 | 16,555,148 | +0.91(+26.15%) |
Mar 01, 2023 | 3.490 | 3.625 | 3.395 | 3.480 | 2,877,541 | +0.13(+3.88%) |
Feb 28, 2023 | 3.530 | 3.610 | 3.150 | 3.350 | 5,148,999 | -0.16(-4.56%) |
Feb 27, 2023 | 3.370 | 3.570 | 3.310 | 3.510 | 2,814,561 | +0.22(+6.69%) |
Feb 24, 2023 | 3.250 | 3.372 | 3.220 | 3.290 | 2,711,579 | -0.07(-2.08%) |
Feb 23, 2023 | 3.540 | 3.610 | 3.295 | 3.360 | 2,766,896 | -0.07(-2.04%) |
Feb 22, 2023 | 3.600 | 3.780 | 3.390 | 3.430 | 3,962,304 | +0.01(+0.29%) |
Feb 21, 2023 | 3.610 | 3.780 | 3.390 | 3.420 | 2,536,086 | -0.34(-9.04%) |
Feb 17, 2023 | 3.890 | 3.914 | 3.660 | 3.760 | 3,087,926 | -0.25(-6.23%) |
Feb 16, 2023 | 3.960 | 4.190 | 3.870 | 4.010 | 3,238,914 | +0.00(+0.00%) |
Feb 15, 2023 | 3.740 | 4.040 | 3.740 | 4.010 | 3,492,092 | +0.15(+3.89%) |
Feb 14, 2023 | 3.420 | 3.870 | 3.360 | 3.860 | 5,679,587 | +0.38(+10.92%) |
Feb 13, 2023 | 3.200 | 3.525 | 3.150 | 3.480 | 5,311,118 | +0.45(+14.85%) |
Feb 10, 2023 | 3.140 | 3.160 | 2.915 | 3.030 | 6,274,931 | -0.19(-5.90%) |
Feb 09, 2023 | 3.450 | 3.540 | 3.210 | 3.220 | 3,157,164 | -0.08(-2.42%) |
Feb 08, 2023 | 3.440 | 3.570 | 3.300 | 3.300 | 2,576,358 | -0.10(-2.94%) |
Feb 07, 2023 | 3.420 | 3.572 | 3.230 | 3.400 | 4,067,292 | +0.07(+2.10%) |
Feb 06, 2023 | 3.570 | 3.570 | 3.210 | 3.330 | 7,469,480 | -0.37(-10.00%) |
Feb 03, 2023 | 4.000 | 4.150 | 3.665 | 3.700 | 4,539,973 | -0.45(-10.84%) |
Feb 02, 2023 | 4.100 | 4.280 | 4.050 | 4.150 | 3,318,833 | -0.06(-1.43%) |
Feb 01, 2023 | 4.030 | 4.256 | 3.880 | 4.210 | 5,118,586 | +0.24(+6.05%) |
Jan 31, 2023 | 3.830 | 4.120 | 3.680 | 3.970 | 3,839,248 | +0.24(+6.43%) |
Jan 30, 2023 | 3.840 | 3.900 | 3.660 | 3.730 | 3,780,997 | -0.34(-8.35%) |
Jan 27, 2023 | 3.770 | 4.100 | 3.590 | 4.070 | 5,335,169 | +0.32(+8.53%) |
Jan 26, 2023 | 4.230 | 4.260 | 3.635 | 3.750 | 8,102,245 | -0.32(-7.86%) |
Jan 25, 2023 | 4.290 | 4.473 | 3.890 | 4.070 | 5,610,731 | -0.31(-7.08%) |
Jan 24, 2023 | 4.150 | 4.505 | 3.970 | 4.380 | 5,133,978 | +0.23(+5.54%) |
Jan 23, 2023 | 3.790 | 4.380 | 3.770 | 4.150 | 9,230,456 | +0.36(+9.50%) |
Jan 20, 2023 | 3.960 | 3.977 | 3.720 | 3.790 | 3,805,124 | +0.01(+0.26%) |
Jan 19, 2023 | 3.520 | 3.820 | 3.500 | 3.780 | 4,091,684 | +0.32(+9.25%) |
Jan 18, 2023 | 3.800 | 3.980 | 3.390 | 3.460 | 5,852,821 | -0.18(-4.95%) |
Jan 17, 2023 | 3.810 | 3.839 | 3.560 | 3.640 | 5,245,776 | -0.17(-4.46%) |
Jan 13, 2023 | 3.440 | 3.932 | 3.440 | 3.810 | 9,686,938 | +0.44(+13.06%) |
Jan 12, 2023 | 3.330 | 3.450 | 3.160 | 3.370 | 3,167,000 | +0.01(+0.30%) |
Jan 11, 2023 | 3.620 | 3.620 | 3.270 | 3.360 | 5,210,725 | -0.31(-8.45%) |
Jan 10, 2023 | 3.320 | 3.790 | 3.100 | 3.670 | 7,874,872 | +0.38(+11.55%) |
Jan 09, 2023 | 3.710 | 3.980 | 3.220 | 3.290 | 12,742,671 | -0.24(-6.80%) |
Jan 06, 2023 | 3.190 | 3.650 | 3.080 | 3.530 | 5,335,160 | +0.22(+6.65%) |
Jan 05, 2023 | 3.010 | 3.380 | 2.980 | 3.310 | 4,600,925 | +0.11(+3.44%) |
Jan 04, 2023 | 3.110 | 3.240 | 2.760 | 3.200 | 7,279,218 | +0.30(+10.34%) |