Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.148 | 4.211 | 4.074 | 4.206 | 138,213 | +0.08(+1.90%) |
Mar 30, 2023 | 4.206 | 4.285 | 4.118 | 4.128 | 54,853 | -0.06(-1.41%) |
Mar 29, 2023 | 4.157 | 4.265 | 4.118 | 4.187 | 148,116 | +0.07(+1.67%) |
Mar 28, 2023 | 4.167 | 4.275 | 4.050 | 4.118 | 278,352 | -0.05(-1.18%) |
Mar 27, 2023 | 4.167 | 4.211 | 4.079 | 4.167 | 150,159 | +0.05(+1.19%) |
Mar 24, 2023 | 4.040 | 4.182 | 4.030 | 4.118 | 149,852 | +0.06(+1.45%) |
Mar 23, 2023 | 4.069 | 4.107 | 4.030 | 4.059 | 96,683 | +0.00(+0.00%) |
Mar 22, 2023 | 4.050 | 4.177 | 4.020 | 4.059 | 133,357 | +0.02(+0.49%) |
Mar 21, 2023 | 4.010 | 4.133 | 3.991 | 4.040 | 144,919 | +0.11(+2.74%) |
Mar 20, 2023 | 3.922 | 4.074 | 3.883 | 3.932 | 188,633 | -0.02(-0.50%) |
Mar 17, 2023 | 4.138 | 4.148 | 3.863 | 3.952 | 443,009 | -0.22(-5.18%) |
Mar 16, 2023 | 3.922 | 4.206 | 3.912 | 4.167 | 131,729 | +0.22(+5.46%) |
Mar 15, 2023 | 3.844 | 3.981 | 3.844 | 3.952 | 221,023 | -0.01(-0.25%) |
Mar 14, 2023 | 3.804 | 3.981 | 3.804 | 3.961 | 170,858 | +0.20(+5.21%) |
Mar 13, 2023 | 3.952 | 4.001 | 3.657 | 3.765 | 372,230 | -0.32(-7.91%) |
Mar 10, 2023 | 4.265 | 4.265 | 4.059 | 4.089 | 173,986 | -0.19(-4.36%) |
Mar 09, 2023 | 4.363 | 4.501 | 4.270 | 4.275 | 93,920 | -0.08(-1.80%) |
Mar 08, 2023 | 4.295 | 4.363 | 4.251 | 4.354 | 129,120 | +0.02(+0.45%) |
Mar 07, 2023 | 4.442 | 4.476 | 4.265 | 4.334 | 133,929 | -0.12(-2.64%) |
Mar 06, 2023 | 4.844 | 4.893 | 4.373 | 4.452 | 413,959 | -0.31(-6.58%) |
Mar 03, 2023 | 4.814 | 4.834 | 4.677 | 4.765 | 125,041 | -0.02(-0.41%) |
Mar 02, 2023 | 4.765 | 4.834 | 4.628 | 4.785 | 129,193 | +0.00(+0.00%) |
Mar 01, 2023 | 4.795 | 4.863 | 4.736 | 4.785 | 129,844 | -0.01(-0.20%) |
Feb 28, 2023 | 5.060 | 5.060 | 4.795 | 4.795 | 185,568 | -0.25(-4.86%) |
Feb 27, 2023 | 5.089 | 5.285 | 4.981 | 5.040 | 193,396 | -0.03(-0.58%) |
Feb 24, 2023 | 4.687 | 5.236 | 4.639 | 5.069 | 438,000 | +0.31(+6.60%) |
Feb 23, 2023 | 4.559 | 4.873 | 4.550 | 4.756 | 387,509 | +0.28(+6.36%) |
Feb 22, 2023 | 4.030 | 4.608 | 4.021 | 4.471 | 385,916 | +0.35(+8.57%) |
Feb 21, 2023 | 4.157 | 4.255 | 4.109 | 4.118 | 186,755 | -0.06(-1.41%) |
Feb 17, 2023 | 4.099 | 4.198 | 4.025 | 4.177 | 114,371 | +0.10(+2.40%) |
Feb 16, 2023 | 4.167 | 4.187 | 4.040 | 4.079 | 91,424 | -0.12(-2.80%) |
Feb 15, 2023 | 4.138 | 4.241 | 4.113 | 4.197 | 83,752 | +0.09(+2.15%) |
Feb 14, 2023 | 4.148 | 4.196 | 3.935 | 4.108 | 153,680 | -0.07(-1.64%) |
Feb 13, 2023 | 4.255 | 4.285 | 4.128 | 4.177 | 56,365 | -0.06(-1.39%) |
Feb 10, 2023 | 4.236 | 4.314 | 4.167 | 4.236 | 133,183 | +0.03(+0.70%) |
Feb 09, 2023 | 4.393 | 4.447 | 4.059 | 4.206 | 181,457 | -0.17(-3.81%) |
Feb 08, 2023 | 4.452 | 4.486 | 4.334 | 4.373 | 92,172 | -0.11(-2.41%) |
Feb 07, 2023 | 4.608 | 4.618 | 4.383 | 4.481 | 105,859 | -0.12(-2.56%) |
Feb 06, 2023 | 4.530 | 4.707 | 4.530 | 4.599 | 131,559 | +0.01(+0.21%) |
Feb 03, 2023 | 4.540 | 4.707 | 4.510 | 4.589 | 100,116 | +0.02(+0.43%) |
Feb 02, 2023 | 4.373 | 4.716 | 4.373 | 4.569 | 187,528 | +0.17(+3.79%) |
Feb 01, 2023 | 4.324 | 4.471 | 4.236 | 4.403 | 92,599 | +0.08(+1.81%) |
Jan 31, 2023 | 4.265 | 4.393 | 4.255 | 4.324 | 77,091 | +0.06(+1.38%) |
Jan 30, 2023 | 4.344 | 4.501 | 4.255 | 4.265 | 126,619 | -0.09(-2.03%) |
Jan 27, 2023 | 4.383 | 4.403 | 4.322 | 4.354 | 60,345 | -0.04(-0.89%) |
Jan 26, 2023 | 4.383 | 4.448 | 4.354 | 4.393 | 51,724 | +0.05(+1.13%) |
Jan 25, 2023 | 4.324 | 4.442 | 4.265 | 4.344 | 51,947 | +0.00(+0.00%) |
Jan 24, 2023 | 4.226 | 4.432 | 4.226 | 4.344 | 74,379 | +0.03(+0.68%) |
Jan 23, 2023 | 4.471 | 4.519 | 4.285 | 4.314 | 104,659 | -0.16(-3.51%) |
Jan 20, 2023 | 4.481 | 4.501 | 4.383 | 4.471 | 101,128 | +0.03(+0.66%) |
Jan 19, 2023 | 4.265 | 4.461 | 4.187 | 4.442 | 208,227 | +0.11(+2.49%) |
Jan 18, 2023 | 4.344 | 4.363 | 4.216 | 4.334 | 160,275 | -0.01(-0.23%) |
Jan 17, 2023 | 4.275 | 4.364 | 4.224 | 4.344 | 94,197 | +0.07(+1.61%) |
Jan 13, 2023 | 4.265 | 4.297 | 4.167 | 4.275 | 92,787 | -0.03(-0.68%) |
Jan 12, 2023 | 4.373 | 4.520 | 4.305 | 4.305 | 115,081 | -0.07(-1.57%) |
Jan 11, 2023 | 4.334 | 4.550 | 4.334 | 4.373 | 143,424 | +0.07(+1.59%) |
Jan 10, 2023 | 4.187 | 4.344 | 4.177 | 4.305 | 183,350 | +0.06(+1.39%) |
Jan 09, 2023 | 4.530 | 4.697 | 4.236 | 4.246 | 249,206 | -0.21(-4.63%) |
Jan 06, 2023 | 4.442 | 4.559 | 4.373 | 4.452 | 198,321 | +0.02(+0.44%) |
Jan 05, 2023 | 4.363 | 4.479 | 4.187 | 4.432 | 256,637 | +0.05(+1.12%) |
Jan 04, 2023 | 4.295 | 4.403 | 4.040 | 4.383 | 324,959 | +0.10(+2.29%) |