Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.950 | 4.165 | 3.915 | 4.040 | 3,511,214 | +0.09(+2.28%) |
Mar 30, 2023 | 3.990 | 4.060 | 3.880 | 3.950 | 2,425,875 | -0.01(-0.25%) |
Mar 29, 2023 | 3.950 | 3.980 | 3.860 | 3.960 | 2,633,709 | +0.07(+1.80%) |
Mar 28, 2023 | 3.920 | 3.980 | 3.850 | 3.890 | 1,672,790 | -0.04(-1.02%) |
Mar 27, 2023 | 4.000 | 4.160 | 3.925 | 3.930 | 2,904,213 | +0.00(+0.00%) |
Mar 24, 2023 | 3.860 | 3.940 | 3.690 | 3.930 | 4,178,190 | +0.08(+2.08%) |
Mar 23, 2023 | 3.870 | 3.990 | 3.810 | 3.850 | 2,563,123 | +0.00(+0.00%) |
Mar 22, 2023 | 3.920 | 3.990 | 3.850 | 3.850 | 2,783,592 | -0.10(-2.53%) |
Mar 21, 2023 | 3.920 | 3.980 | 3.814 | 3.950 | 2,856,000 | +0.10(+2.60%) |
Mar 20, 2023 | 3.900 | 3.950 | 3.800 | 3.850 | 3,171,097 | -0.03(-0.77%) |
Mar 17, 2023 | 3.970 | 4.020 | 3.840 | 3.880 | 3,314,343 | -0.08(-2.02%) |
Mar 16, 2023 | 3.860 | 4.000 | 3.770 | 3.960 | 2,411,652 | +0.04(+1.02%) |
Mar 15, 2023 | 3.840 | 3.940 | 3.770 | 3.920 | 3,824,155 | +0.03(+0.77%) |
Mar 14, 2023 | 4.050 | 4.062 | 3.840 | 3.890 | 3,151,715 | -0.05(-1.27%) |
Mar 13, 2023 | 3.790 | 4.005 | 3.700 | 3.940 | 4,390,151 | +0.03(+0.77%) |
Mar 10, 2023 | 4.050 | 4.070 | 3.780 | 3.910 | 6,357,616 | -0.17(-4.17%) |
Mar 09, 2023 | 4.260 | 4.350 | 4.070 | 4.080 | 2,916,607 | -0.21(-4.90%) |
Mar 08, 2023 | 4.390 | 4.395 | 4.260 | 4.290 | 2,061,573 | -0.11(-2.50%) |
Mar 07, 2023 | 4.430 | 4.490 | 4.340 | 4.400 | 2,061,287 | -0.03(-0.68%) |
Mar 06, 2023 | 4.580 | 4.600 | 4.390 | 4.430 | 3,418,709 | -0.14(-3.06%) |
Mar 03, 2023 | 4.240 | 4.580 | 4.220 | 4.570 | 4,576,186 | +0.33(+7.78%) |
Mar 02, 2023 | 4.350 | 4.355 | 4.180 | 4.240 | 4,337,161 | -0.16(-3.64%) |
Mar 01, 2023 | 4.450 | 4.515 | 4.171 | 4.400 | 6,099,358 | -0.10(-2.22%) |
Feb 28, 2023 | 4.550 | 4.640 | 4.480 | 4.500 | 4,583,906 | -0.09(-1.96%) |
Feb 27, 2023 | 4.530 | 4.670 | 4.470 | 4.590 | 3,497,729 | +0.14(+3.15%) |
Feb 24, 2023 | 4.500 | 4.500 | 4.380 | 4.450 | 2,598,483 | -0.10(-2.20%) |
Feb 23, 2023 | 4.690 | 4.770 | 4.520 | 4.550 | 3,008,125 | -0.07(-1.52%) |
Feb 22, 2023 | 4.600 | 4.730 | 4.540 | 4.620 | 4,198,228 | +0.04(+0.87%) |
Feb 21, 2023 | 4.820 | 4.890 | 4.532 | 4.580 | 3,107,475 | -0.33(-6.72%) |
Feb 17, 2023 | 4.940 | 4.950 | 4.740 | 4.910 | 3,420,355 | -0.06(-1.21%) |
Feb 16, 2023 | 5.020 | 5.160 | 4.960 | 4.970 | 2,733,027 | -0.19(-3.68%) |
Feb 15, 2023 | 4.920 | 5.230 | 4.900 | 5.160 | 4,612,880 | +0.20(+4.03%) |
Feb 14, 2023 | 4.700 | 4.990 | 4.600 | 4.960 | 3,517,804 | +0.25(+5.31%) |
Feb 13, 2023 | 4.840 | 4.840 | 4.635 | 4.710 | 2,032,337 | -0.06(-1.26%) |
Feb 10, 2023 | 4.530 | 4.790 | 4.485 | 4.770 | 4,209,163 | +0.22(+4.84%) |
Feb 09, 2023 | 4.850 | 4.980 | 4.530 | 4.550 | 3,477,475 | -0.24(-5.01%) |
Feb 08, 2023 | 4.850 | 4.920 | 4.750 | 4.790 | 2,122,482 | -0.11(-2.24%) |
Feb 07, 2023 | 4.920 | 4.950 | 4.703 | 4.900 | 4,683,901 | -0.02(-0.41%) |
Feb 06, 2023 | 5.220 | 5.280 | 4.900 | 4.920 | 4,651,877 | -0.39(-7.34%) |
Feb 03, 2023 | 5.120 | 5.470 | 5.060 | 5.310 | 6,147,347 | +0.07(+1.34%) |
Feb 02, 2023 | 5.080 | 5.295 | 5.010 | 5.240 | 7,133,040 | +0.26(+5.22%) |
Feb 01, 2023 | 4.900 | 5.170 | 4.890 | 4.980 | 6,007,805 | +0.01(+0.20%) |
Jan 31, 2023 | 4.890 | 4.985 | 4.830 | 4.970 | 2,038,626 | +0.09(+1.84%) |
Jan 30, 2023 | 4.870 | 4.965 | 4.780 | 4.880 | 2,220,522 | -0.06(-1.21%) |
Jan 27, 2023 | 4.860 | 5.040 | 4.810 | 4.940 | 3,663,655 | +0.06(+1.23%) |
Jan 26, 2023 | 5.000 | 5.045 | 4.789 | 4.880 | 3,033,090 | -0.03(-0.61%) |
Jan 25, 2023 | 4.970 | 5.000 | 4.720 | 4.910 | 4,634,573 | -0.06(-1.21%) |
Jan 24, 2023 | 4.810 | 5.021 | 4.730 | 4.970 | 3,627,884 | +0.15(+3.11%) |
Jan 23, 2023 | 4.820 | 4.840 | 4.610 | 4.820 | 4,293,026 | +0.04(+0.84%) |
Jan 20, 2023 | 4.920 | 4.950 | 4.680 | 4.780 | 4,876,299 | -0.01(-0.21%) |
Jan 19, 2023 | 5.040 | 5.120 | 4.690 | 4.790 | 4,896,318 | -0.38(-7.35%) |
Jan 18, 2023 | 5.550 | 5.680 | 5.085 | 5.170 | 6,087,269 | -0.31(-5.66%) |
Jan 17, 2023 | 5.050 | 5.520 | 4.980 | 5.480 | 5,181,605 | +0.51(+10.26%) |
Jan 13, 2023 | 4.730 | 5.110 | 4.720 | 4.970 | 6,578,405 | +0.14(+2.90%) |
Jan 12, 2023 | 4.520 | 4.830 | 4.480 | 4.830 | 3,216,102 | +0.32(+7.10%) |
Jan 11, 2023 | 4.400 | 4.525 | 4.335 | 4.510 | 2,455,301 | +0.13(+2.97%) |
Jan 10, 2023 | 4.190 | 4.380 | 4.090 | 4.380 | 1,998,071 | +0.16(+3.79%) |
Jan 09, 2023 | 4.250 | 4.360 | 4.205 | 4.220 | 2,327,893 | -0.01(-0.24%) |
Jan 06, 2023 | 4.200 | 4.250 | 4.050 | 4.230 | 3,133,154 | +0.06(+1.44%) |
Jan 05, 2023 | 3.970 | 4.260 | 3.905 | 4.170 | 2,662,803 | +0.13(+3.22%) |
Jan 04, 2023 | 3.900 | 4.050 | 3.865 | 4.040 | 2,125,122 | +0.17(+4.39%) |