Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.180 | 4.630 | 4.175 | 4.570 | 15,710,697 | +0.41(+9.86%) |
Mar 30, 2023 | 4.030 | 4.260 | 3.975 | 4.160 | 10,390,334 | +0.19(+4.79%) |
Mar 29, 2023 | 3.990 | 4.000 | 3.880 | 3.970 | 12,074,945 | +0.07(+1.79%) |
Mar 28, 2023 | 3.850 | 3.940 | 3.760 | 3.900 | 8,907,666 | +0.01(+0.26%) |
Mar 27, 2023 | 3.800 | 3.958 | 3.680 | 3.890 | 13,556,001 | +0.32(+8.96%) |
Mar 24, 2023 | 3.590 | 3.620 | 3.465 | 3.570 | 9,724,882 | -0.05(-1.38%) |
Mar 23, 2023 | 3.570 | 3.940 | 3.460 | 3.620 | 14,499,302 | -0.23(-5.97%) |
Mar 22, 2023 | 4.090 | 4.090 | 3.840 | 3.850 | 11,187,986 | -0.19(-4.70%) |
Mar 21, 2023 | 4.050 | 4.100 | 3.965 | 4.040 | 14,948,952 | +0.05(+1.25%) |
Mar 20, 2023 | 4.020 | 4.045 | 3.955 | 3.990 | 4,922,805 | -0.02(-0.50%) |
Mar 17, 2023 | 4.010 | 4.040 | 3.930 | 4.010 | 6,351,824 | -0.05(-1.23%) |
Mar 16, 2023 | 4.010 | 4.090 | 3.965 | 4.060 | 5,242,212 | -0.01(-0.25%) |
Mar 15, 2023 | 4.070 | 4.120 | 3.990 | 4.070 | 8,647,848 | -0.08(-1.93%) |
Mar 14, 2023 | 4.370 | 4.390 | 4.060 | 4.150 | 8,743,093 | -0.06(-1.43%) |
Mar 13, 2023 | 4.330 | 4.480 | 4.140 | 4.210 | 11,528,306 | -0.20(-4.54%) |
Mar 10, 2023 | 4.420 | 4.530 | 4.272 | 4.410 | 5,511,937 | -0.08(-1.78%) |
Mar 09, 2023 | 4.660 | 4.760 | 4.480 | 4.490 | 5,702,383 | -0.18(-3.85%) |
Mar 08, 2023 | 4.770 | 4.800 | 4.630 | 4.670 | 3,919,120 | -0.08(-1.68%) |
Mar 07, 2023 | 5.000 | 5.065 | 4.700 | 4.750 | 6,072,457 | -0.29(-5.75%) |
Mar 06, 2023 | 4.970 | 5.255 | 4.960 | 5.040 | 6,597,098 | +0.08(+1.61%) |
Mar 03, 2023 | 4.580 | 5.010 | 4.560 | 4.960 | 11,920,736 | +0.41(+9.01%) |
Mar 02, 2023 | 4.430 | 4.620 | 4.323 | 4.550 | 16,141,509 | +0.05(+1.11%) |
Mar 01, 2023 | 4.760 | 4.780 | 4.270 | 4.500 | 35,177,536 | -1.30(-22.41%) |
Feb 28, 2023 | 5.740 | 5.850 | 5.641 | 5.800 | 10,911,367 | +0.11(+1.93%) |
Feb 27, 2023 | 5.960 | 5.960 | 5.660 | 5.690 | 4,797,852 | -0.16(-2.74%) |
Feb 24, 2023 | 5.810 | 5.850 | 5.670 | 5.850 | 6,450,279 | -0.14(-2.34%) |
Feb 23, 2023 | 6.050 | 6.070 | 5.790 | 5.990 | 3,666,227 | +0.06(+1.01%) |
Feb 22, 2023 | 5.880 | 6.015 | 5.761 | 5.930 | 4,959,156 | +0.11(+1.89%) |
Feb 21, 2023 | 5.810 | 5.920 | 5.730 | 5.820 | 5,563,913 | -0.12(-2.02%) |
Feb 17, 2023 | 6.010 | 6.010 | 5.800 | 5.940 | 6,340,960 | -0.08(-1.33%) |
Feb 16, 2023 | 6.170 | 6.345 | 6.020 | 6.020 | 4,195,266 | -0.36(-5.64%) |
Feb 15, 2023 | 6.100 | 6.505 | 6.075 | 6.380 | 6,573,480 | +0.29(+4.76%) |
Feb 14, 2023 | 5.860 | 6.200 | 5.740 | 6.090 | 4,968,974 | +0.19(+3.22%) |
Feb 13, 2023 | 5.990 | 6.100 | 5.840 | 5.900 | 4,184,805 | -0.06(-1.01%) |
Feb 10, 2023 | 6.210 | 6.320 | 5.940 | 5.960 | 7,078,930 | -0.33(-5.25%) |
Feb 09, 2023 | 6.520 | 6.569 | 6.250 | 6.290 | 5,907,283 | -0.16(-2.48%) |
Feb 08, 2023 | 6.500 | 6.520 | 6.230 | 6.450 | 6,556,924 | -0.09(-1.38%) |
Feb 07, 2023 | 6.660 | 6.740 | 6.470 | 6.540 | 4,526,269 | -0.11(-1.65%) |
Feb 06, 2023 | 6.640 | 6.750 | 6.535 | 6.650 | 3,529,859 | -0.10(-1.48%) |
Feb 03, 2023 | 7.000 | 7.169 | 6.750 | 6.750 | 3,649,451 | -0.55(-7.53%) |
Feb 02, 2023 | 7.220 | 7.510 | 7.150 | 7.300 | 5,539,298 | +0.34(+4.89%) |
Feb 01, 2023 | 6.660 | 6.990 | 6.500 | 6.960 | 5,866,059 | +0.33(+4.98%) |
Jan 31, 2023 | 6.460 | 6.740 | 6.460 | 6.630 | 5,891,988 | +0.19(+2.95%) |
Jan 30, 2023 | 6.620 | 6.700 | 6.440 | 6.440 | 6,123,044 | -0.32(-4.73%) |
Jan 27, 2023 | 6.940 | 7.035 | 6.510 | 6.760 | 11,487,229 | -0.28(-3.98%) |
Jan 26, 2023 | 7.000 | 7.120 | 6.730 | 7.040 | 3,447,889 | +0.21(+3.07%) |
Jan 25, 2023 | 6.620 | 6.880 | 6.460 | 6.830 | 2,657,194 | +0.07(+1.04%) |
Jan 24, 2023 | 6.850 | 7.000 | 6.715 | 6.760 | 2,902,515 | -0.15(-2.17%) |
Jan 23, 2023 | 6.460 | 6.930 | 6.430 | 6.910 | 6,494,761 | +0.44(+6.80%) |
Jan 20, 2023 | 6.450 | 6.596 | 6.330 | 6.470 | 7,603,220 | +0.13(+2.05%) |
Jan 19, 2023 | 6.340 | 6.450 | 6.210 | 6.340 | 4,618,919 | -0.14(-2.16%) |
Jan 18, 2023 | 6.700 | 6.810 | 6.370 | 6.480 | 6,595,989 | -0.06(-0.92%) |
Jan 17, 2023 | 6.600 | 6.630 | 6.395 | 6.540 | 8,629,445 | -0.05(-0.76%) |
Jan 13, 2023 | 6.640 | 6.760 | 6.530 | 6.590 | 6,088,010 | -0.20(-2.95%) |
Jan 12, 2023 | 6.770 | 6.835 | 6.560 | 6.790 | 4,865,564 | +0.07(+1.04%) |
Jan 11, 2023 | 6.530 | 6.780 | 6.440 | 6.720 | 4,952,537 | +0.24(+3.70%) |
Jan 10, 2023 | 6.260 | 6.480 | 6.170 | 6.480 | 5,726,069 | +0.18(+2.86%) |
Jan 09, 2023 | 6.210 | 6.360 | 6.150 | 6.300 | 5,665,442 | +0.21(+3.45%) |
Jan 06, 2023 | 5.900 | 6.155 | 5.840 | 6.090 | 3,339,377 | +0.21(+3.57%) |
Jan 05, 2023 | 6.100 | 6.140 | 5.870 | 5.880 | 2,782,653 | -0.33(-5.31%) |
Jan 04, 2023 | 6.000 | 6.220 | 5.840 | 6.210 | 3,278,092 | +0.34(+5.79%) |