Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.670 | 3.890 | 3.650 | 3.720 | 756,493 | +0.11(+3.05%) |
Mar 30, 2023 | 3.720 | 3.720 | 3.540 | 3.610 | 338,894 | -0.06(-1.63%) |
Mar 29, 2023 | 3.660 | 3.712 | 3.650 | 3.670 | 200,911 | +0.02(+0.55%) |
Mar 28, 2023 | 3.590 | 3.660 | 3.570 | 3.650 | 184,226 | +0.04(+1.11%) |
Mar 27, 2023 | 3.590 | 3.639 | 3.553 | 3.610 | 157,379 | +0.04(+1.12%) |
Mar 24, 2023 | 3.460 | 3.600 | 3.430 | 3.570 | 138,375 | +0.08(+2.29%) |
Mar 23, 2023 | 3.510 | 3.600 | 3.480 | 3.490 | 198,446 | -0.03(-0.85%) |
Mar 22, 2023 | 3.590 | 3.620 | 3.505 | 3.520 | 215,544 | -0.04(-1.12%) |
Mar 21, 2023 | 3.480 | 3.588 | 3.451 | 3.560 | 238,909 | +0.17(+5.01%) |
Mar 20, 2023 | 3.450 | 3.470 | 3.360 | 3.390 | 279,663 | +0.00(+0.00%) |
Mar 17, 2023 | 3.420 | 3.440 | 3.310 | 3.390 | 439,437 | -0.05(-1.45%) |
Mar 16, 2023 | 3.410 | 3.470 | 3.300 | 3.440 | 216,081 | +0.04(+1.18%) |
Mar 15, 2023 | 3.460 | 3.462 | 3.300 | 3.400 | 345,323 | -0.09(-2.58%) |
Mar 14, 2023 | 3.420 | 3.600 | 3.420 | 3.490 | 388,534 | +0.11(+3.25%) |
Mar 13, 2023 | 3.410 | 3.460 | 3.280 | 3.380 | 404,404 | -0.07(-2.03%) |
Mar 10, 2023 | 3.750 | 3.750 | 3.410 | 3.450 | 632,583 | -0.26(-7.01%) |
Mar 09, 2023 | 3.800 | 3.825 | 3.710 | 3.710 | 181,193 | -0.09(-2.37%) |
Mar 08, 2023 | 3.780 | 3.820 | 3.780 | 3.800 | 209,069 | -0.01(-0.26%) |
Mar 07, 2023 | 3.840 | 3.840 | 3.780 | 3.810 | 181,784 | +0.00(+0.00%) |
Mar 06, 2023 | 3.800 | 3.830 | 3.790 | 3.810 | 193,182 | -0.01(-0.26%) |
Mar 03, 2023 | 3.770 | 3.830 | 3.770 | 3.820 | 180,151 | +0.05(+1.33%) |
Mar 02, 2023 | 3.780 | 3.780 | 3.740 | 3.770 | 159,931 | -0.02(-0.53%) |
Mar 01, 2023 | 3.810 | 3.840 | 3.770 | 3.790 | 191,366 | -0.01(-0.26%) |
Feb 28, 2023 | 3.810 | 3.840 | 3.800 | 3.800 | 109,886 | -0.02(-0.52%) |
Feb 27, 2023 | 3.790 | 3.820 | 3.760 | 3.820 | 248,666 | +0.04(+1.06%) |
Feb 24, 2023 | 3.810 | 3.810 | 3.763 | 3.780 | 104,329 | -0.01(-0.26%) |
Feb 23, 2023 | 3.810 | 3.830 | 3.750 | 3.790 | 142,320 | -0.02(-0.52%) |
Feb 22, 2023 | 3.850 | 3.870 | 3.780 | 3.810 | 226,670 | -0.02(-0.52%) |
Feb 21, 2023 | 3.890 | 3.910 | 3.810 | 3.830 | 465,968 | -0.04(-1.03%) |
Feb 17, 2023 | 3.850 | 3.900 | 3.770 | 3.870 | 383,726 | +0.05(+1.31%) |
Feb 16, 2023 | 3.840 | 3.870 | 3.770 | 3.820 | 350,649 | -0.04(-1.04%) |
Feb 15, 2023 | 3.830 | 3.861 | 3.780 | 3.860 | 240,649 | +0.03(+0.78%) |
Feb 14, 2023 | 3.830 | 3.861 | 3.780 | 3.830 | 290,265 | +0.01(+0.26%) |
Feb 13, 2023 | 3.750 | 3.820 | 3.710 | 3.820 | 244,783 | +0.10(+2.69%) |
Feb 10, 2023 | 3.750 | 3.780 | 3.680 | 3.720 | 355,610 | -0.06(-1.59%) |
Feb 09, 2023 | 3.870 | 3.890 | 3.780 | 3.780 | 194,909 | -0.06(-1.56%) |
Feb 08, 2023 | 3.850 | 3.895 | 3.830 | 3.840 | 253,007 | -0.05(-1.29%) |
Feb 07, 2023 | 3.800 | 3.890 | 3.800 | 3.890 | 343,327 | +0.07(+1.83%) |
Feb 06, 2023 | 3.790 | 3.830 | 3.780 | 3.820 | 339,408 | +0.06(+1.60%) |
Feb 03, 2023 | 3.790 | 3.850 | 3.755 | 3.760 | 208,097 | -0.01(-0.27%) |
Feb 02, 2023 | 3.820 | 3.880 | 3.770 | 3.770 | 566,862 | -0.04(-1.05%) |
Feb 01, 2023 | 3.830 | 3.840 | 3.755 | 3.810 | 368,645 | +0.01(+0.26%) |
Jan 31, 2023 | 3.730 | 3.830 | 3.730 | 3.800 | 205,752 | +0.06(+1.60%) |
Jan 30, 2023 | 3.830 | 3.830 | 3.720 | 3.740 | 426,433 | -0.09(-2.35%) |
Jan 27, 2023 | 3.800 | 3.839 | 3.760 | 3.830 | 325,789 | +0.04(+1.06%) |
Jan 26, 2023 | 3.770 | 3.810 | 3.710 | 3.790 | 314,056 | +0.06(+1.61%) |
Jan 25, 2023 | 3.730 | 3.760 | 3.668 | 3.730 | 1,061,449 | -0.01(-0.27%) |
Jan 24, 2023 | 3.750 | 3.771 | 3.710 | 3.740 | 360,146 | -0.03(-0.80%) |
Jan 23, 2023 | 3.750 | 3.791 | 3.690 | 3.770 | 421,245 | +0.01(+0.27%) |
Jan 20, 2023 | 3.720 | 3.760 | 3.650 | 3.760 | 329,429 | +0.07(+1.90%) |
Jan 19, 2023 | 3.700 | 3.720 | 3.620 | 3.690 | 340,452 | -0.05(-1.34%) |
Jan 18, 2023 | 3.780 | 3.800 | 3.710 | 3.740 | 326,072 | -0.02(-0.53%) |
Jan 17, 2023 | 3.750 | 3.805 | 3.720 | 3.760 | 438,286 | +0.01(+0.27%) |
Jan 13, 2023 | 3.590 | 3.750 | 3.580 | 3.750 | 349,507 | +0.16(+4.46%) |
Jan 12, 2023 | 3.710 | 3.740 | 3.510 | 3.590 | 574,188 | -0.11(-2.97%) |
Jan 11, 2023 | 3.540 | 3.750 | 3.530 | 3.700 | 432,390 | +0.14(+3.93%) |
Jan 10, 2023 | 3.500 | 3.590 | 3.450 | 3.560 | 429,610 | +0.08(+2.30%) |
Jan 09, 2023 | 3.490 | 3.530 | 3.430 | 3.480 | 296,668 | +0.01(+0.29%) |
Jan 06, 2023 | 3.420 | 3.490 | 3.380 | 3.470 | 366,579 | +0.07(+2.06%) |
Jan 05, 2023 | 3.370 | 3.400 | 3.300 | 3.400 | 265,234 | +0.03(+0.89%) |
Jan 04, 2023 | 3.200 | 3.380 | 3.180 | 3.370 | 491,638 | +0.21(+6.65%) |