Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.299 | 4.435 | 4.280 | 4.425 | 2,751,545 | +0.12(+2.70%) |
Mar 30, 2023 | 4.328 | 4.386 | 4.251 | 4.309 | 2,261,626 | +0.06(+1.31%) |
Mar 29, 2023 | 4.129 | 4.282 | 4.105 | 4.253 | 2,474,680 | +0.13(+3.24%) |
Mar 28, 2023 | 4.158 | 4.204 | 4.062 | 4.119 | 3,059,815 | +0.00(+0.00%) |
Mar 27, 2023 | 4.100 | 4.148 | 4.024 | 4.119 | 3,245,792 | +0.11(+2.86%) |
Mar 24, 2023 | 3.919 | 4.005 | 3.795 | 4.005 | 4,103,436 | +0.14(+3.70%) |
Mar 23, 2023 | 4.005 | 4.005 | 3.719 | 3.862 | 7,763,749 | -0.14(-3.57%) |
Mar 22, 2023 | 4.243 | 4.243 | 4.005 | 4.005 | 3,853,469 | -0.21(-4.98%) |
Mar 21, 2023 | 4.129 | 4.258 | 4.086 | 4.215 | 3,278,281 | +0.16(+4.00%) |
Mar 20, 2023 | 4.072 | 4.196 | 4.015 | 4.053 | 3,173,580 | -0.05(-1.16%) |
Mar 17, 2023 | 4.291 | 4.339 | 4.043 | 4.100 | 6,500,049 | -0.23(-5.29%) |
Mar 16, 2023 | 4.348 | 4.415 | 4.167 | 4.329 | 3,001,514 | -0.14(-3.20%) |
Mar 15, 2023 | 4.425 | 4.606 | 4.356 | 4.472 | 2,863,120 | -0.09(-1.88%) |
Mar 14, 2023 | 4.854 | 4.911 | 4.468 | 4.558 | 3,632,399 | -0.03(-0.62%) |
Mar 13, 2023 | 4.482 | 4.587 | 4.386 | 4.587 | 3,341,970 | -0.01(-0.21%) |
Mar 10, 2023 | 4.758 | 4.777 | 4.558 | 4.596 | 3,617,082 | -0.11(-2.43%) |
Mar 09, 2023 | 4.835 | 4.854 | 4.701 | 4.711 | 2,979,056 | -0.18(-3.70%) |
Mar 08, 2023 | 4.882 | 4.973 | 4.854 | 4.892 | 1,430,111 | +0.00(+0.00%) |
Mar 07, 2023 | 5.006 | 5.083 | 4.863 | 4.892 | 1,884,114 | -0.11(-2.29%) |
Mar 06, 2023 | 5.044 | 5.102 | 4.987 | 5.006 | 950,224 | -0.02(-0.38%) |
Mar 03, 2023 | 5.064 | 5.082 | 4.959 | 5.025 | 1,268,282 | +0.05(+0.96%) |
Mar 02, 2023 | 4.920 | 4.987 | 4.873 | 4.978 | 1,052,549 | +0.02(+0.38%) |
Mar 01, 2023 | 4.987 | 5.044 | 4.906 | 4.959 | 1,607,006 | -0.07(-1.33%) |
Feb 28, 2023 | 5.083 | 5.168 | 5.011 | 5.025 | 5,975,461 | +0.09(+1.74%) |
Feb 27, 2023 | 5.130 | 5.135 | 4.920 | 4.940 | 2,522,566 | -0.12(-2.45%) |
Feb 24, 2023 | 5.130 | 5.159 | 5.025 | 5.064 | 1,534,711 | -0.16(-3.10%) |
Feb 23, 2023 | 5.245 | 5.340 | 5.159 | 5.226 | 1,336,741 | -0.01(-0.18%) |
Feb 22, 2023 | 5.302 | 5.364 | 5.197 | 5.235 | 1,311,294 | -0.05(-0.90%) |
Feb 21, 2023 | 5.388 | 5.493 | 5.254 | 5.283 | 1,472,335 | -0.19(-3.48%) |
Feb 17, 2023 | 5.617 | 5.617 | 5.440 | 5.474 | 1,012,662 | -0.10(-1.88%) |
Feb 16, 2023 | 5.693 | 5.769 | 5.569 | 5.578 | 824,568 | -0.17(-2.99%) |
Feb 15, 2023 | 5.721 | 5.760 | 5.664 | 5.750 | 766,556 | -0.01(-0.17%) |
Feb 14, 2023 | 5.741 | 5.831 | 5.650 | 5.760 | 1,608,226 | -0.03(-0.49%) |
Feb 13, 2023 | 5.674 | 5.817 | 5.636 | 5.788 | 1,023,398 | +0.10(+1.68%) |
Feb 10, 2023 | 5.578 | 5.721 | 5.578 | 5.693 | 729,873 | +0.05(+0.84%) |
Feb 09, 2023 | 5.855 | 5.869 | 5.619 | 5.645 | 806,347 | -0.13(-2.31%) |
Feb 08, 2023 | 5.826 | 5.884 | 5.755 | 5.779 | 734,655 | -0.09(-1.46%) |
Feb 07, 2023 | 5.884 | 6.003 | 5.788 | 5.865 | 2,091,679 | -0.06(-0.97%) |
Feb 06, 2023 | 6.036 | 6.046 | 5.803 | 5.922 | 828,855 | -0.23(-3.72%) |
Feb 03, 2023 | 6.208 | 6.251 | 6.112 | 6.151 | 1,346,529 | -0.13(-2.12%) |
Feb 02, 2023 | 6.227 | 6.427 | 6.227 | 6.284 | 3,443,992 | +0.14(+2.33%) |
Feb 01, 2023 | 6.122 | 6.203 | 6.036 | 6.141 | 2,198,357 | -0.01(-0.15%) |
Jan 31, 2023 | 6.046 | 6.217 | 6.017 | 6.151 | 2,064,024 | +0.10(+1.73%) |
Jan 30, 2023 | 6.084 | 6.108 | 6.031 | 6.046 | 472,477 | -0.06(-0.94%) |
Jan 27, 2023 | 5.893 | 6.141 | 5.884 | 6.103 | 1,242,430 | +0.20(+3.39%) |
Jan 26, 2023 | 5.903 | 5.950 | 5.812 | 5.903 | 814,084 | +0.02(+0.32%) |
Jan 25, 2023 | 5.769 | 5.903 | 5.741 | 5.884 | 836,150 | +0.05(+0.82%) |
Jan 24, 2023 | 5.874 | 5.907 | 5.812 | 5.836 | 449,115 | -0.05(-0.81%) |
Jan 23, 2023 | 5.865 | 5.960 | 5.793 | 5.884 | 541,829 | +0.02(+0.33%) |
Jan 20, 2023 | 5.788 | 5.865 | 5.674 | 5.865 | 719,838 | +0.11(+1.99%) |
Jan 19, 2023 | 5.779 | 5.803 | 5.679 | 5.750 | 677,880 | -0.07(-1.15%) |
Jan 18, 2023 | 5.922 | 6.012 | 5.798 | 5.817 | 709,733 | -0.10(-1.61%) |
Jan 17, 2023 | 5.893 | 5.998 | 5.860 | 5.912 | 805,427 | +0.03(+0.49%) |
Jan 13, 2023 | 5.769 | 5.927 | 5.750 | 5.884 | 759,277 | +0.05(+0.82%) |
Jan 12, 2023 | 5.721 | 5.879 | 5.640 | 5.836 | 1,221,092 | +0.18(+3.20%) |
Jan 11, 2023 | 5.483 | 5.660 | 5.474 | 5.655 | 1,075,270 | +0.27(+4.96%) |
Jan 10, 2023 | 5.407 | 5.426 | 5.311 | 5.388 | 1,952,524 | -0.05(-0.88%) |
Jan 09, 2023 | 5.521 | 5.569 | 5.407 | 5.435 | 941,746 | -0.08(-1.38%) |
Jan 06, 2023 | 5.416 | 5.521 | 5.369 | 5.512 | 1,106,232 | +0.13(+2.48%) |
Jan 05, 2023 | 5.588 | 5.588 | 5.369 | 5.378 | 1,301,370 | -0.27(-4.73%) |
Jan 04, 2023 | 5.721 | 5.760 | 5.617 | 5.645 | 1,059,173 | +0.01(+0.17%) |