Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.320 | 4.380 | 4.150 | 4.300 | 16,734 | -0.06(-1.38%) |
Mar 30, 2023 | 4.170 | 4.400 | 4.170 | 4.360 | 22,465 | +0.13(+3.07%) |
Mar 29, 2023 | 4.100 | 4.263 | 4.100 | 4.230 | 4,172 | +0.11(+2.67%) |
Mar 28, 2023 | 4.120 | 4.190 | 4.120 | 4.120 | 2,578 | -0.08(-2.02%) |
Mar 27, 2023 | 4.040 | 4.279 | 4.040 | 4.205 | 11,580 | +0.12(+2.81%) |
Mar 24, 2023 | 4.050 | 4.090 | 4.040 | 4.090 | 2,356 | +0.07(+1.65%) |
Mar 23, 2023 | 4.010 | 4.220 | 3.990 | 4.024 | 4,306 | -0.03(-0.65%) |
Mar 22, 2023 | 4.000 | 4.080 | 3.880 | 4.050 | 19,422 | +0.09(+2.27%) |
Mar 21, 2023 | 4.000 | 4.093 | 3.960 | 3.960 | 14,576 | -0.04(-1.00%) |
Mar 20, 2023 | 4.070 | 4.083 | 3.960 | 4.000 | 5,391 | +0.12(+3.09%) |
Mar 17, 2023 | 4.160 | 4.250 | 3.880 | 3.880 | 25,046 | -0.40(-9.35%) |
Mar 16, 2023 | 4.250 | 4.280 | 4.250 | 4.280 | 1,403 | +0.03(+0.71%) |
Mar 15, 2023 | 4.340 | 4.340 | 4.043 | 4.250 | 13,081 | +0.07(+1.67%) |
Mar 14, 2023 | 4.290 | 4.300 | 4.180 | 4.180 | 6,552 | -0.00(-0.07%) |
Mar 13, 2023 | 4.050 | 4.430 | 4.050 | 4.183 | 12,922 | -0.18(-4.03%) |
Mar 10, 2023 | 4.220 | 4.360 | 4.155 | 4.359 | 4,694 | +0.11(+2.56%) |
Mar 09, 2023 | 4.366 | 4.399 | 4.250 | 4.250 | 3,996 | -0.16(-3.63%) |
Mar 08, 2023 | 4.410 | 4.430 | 4.270 | 4.410 | 2,677 | -0.05(-1.12%) |
Mar 07, 2023 | 4.460 | 4.460 | 4.460 | 4.460 | 2,846 | +0.02(+0.45%) |
Mar 06, 2023 | 4.355 | 4.440 | 4.355 | 4.440 | 1,344 | +0.16(+3.74%) |
Mar 03, 2023 | 4.350 | 4.350 | 4.270 | 4.280 | 4,212 | +0.01(+0.23%) |
Mar 02, 2023 | 4.180 | 4.338 | 4.180 | 4.270 | 1,062 | -0.06(-1.39%) |
Mar 01, 2023 | 4.415 | 4.415 | 4.330 | 4.330 | 1,269 | +0.00(+0.07%) |
Feb 28, 2023 | 4.320 | 4.327 | 4.320 | 4.327 | 853 | +0.01(+0.14%) |
Feb 27, 2023 | 4.330 | 4.378 | 4.321 | 4.321 | 717 | +0.04(+0.95%) |
Feb 24, 2023 | 4.170 | 4.280 | 4.170 | 4.280 | 404 | +0.03(+0.71%) |
Feb 23, 2023 | 4.182 | 4.250 | 4.180 | 4.250 | 4,996 | +0.08(+1.92%) |
Feb 22, 2023 | 4.170 | 4.170 | 4.170 | 4.170 | 710 | -0.01(-0.24%) |
Feb 21, 2023 | 4.240 | 4.300 | 4.180 | 4.180 | 2,616 | +0.01(+0.24%) |
Feb 17, 2023 | 4.069 | 4.250 | 4.068 | 4.170 | 32,363 | +0.08(+1.88%) |
Feb 16, 2023 | 4.100 | 4.145 | 4.093 | 4.093 | 2,673 | -0.01(-0.17%) |
Feb 15, 2023 | 4.160 | 4.165 | 4.100 | 4.100 | 2,427 | -0.06(-1.39%) |
Feb 14, 2023 | 4.111 | 4.158 | 4.100 | 4.158 | 5,874 | +0.02(+0.51%) |
Feb 13, 2023 | 4.137 | 4.137 | 4.137 | 4.137 | 361 | -0.00(-0.05%) |
Feb 10, 2023 | 4.110 | 4.139 | 4.110 | 4.139 | 427 | -0.02(-0.55%) |
Feb 09, 2023 | 4.100 | 4.170 | 4.100 | 4.162 | 3,662 | +0.10(+2.41%) |
Feb 08, 2023 | 4.064 | 4.064 | 4.064 | 4.064 | 531 | -0.01(-0.16%) |
Feb 07, 2023 | 4.178 | 4.178 | 4.050 | 4.070 | 1,117 | +0.02(+0.49%) |
Feb 06, 2023 | 4.050 | 4.106 | 4.050 | 4.050 | 938 | -0.01(-0.25%) |
Feb 03, 2023 | 4.090 | 4.090 | 4.060 | 4.060 | 1,947 | +0.01(+0.25%) |
Feb 02, 2023 | 4.134 | 4.147 | 4.050 | 4.050 | 5,911 | -0.04(-0.98%) |
Feb 01, 2023 | 4.121 | 4.150 | 4.052 | 4.090 | 1,695 | +0.00(+0.00%) |
Jan 31, 2023 | 4.050 | 4.179 | 4.050 | 4.090 | 1,819 | -0.08(-1.85%) |
Jan 30, 2023 | 4.150 | 4.186 | 4.150 | 4.167 | 2,545 | +0.15(+3.66%) |
Jan 27, 2023 | 4.020 | 4.020 | 4.020 | 4.020 | 232 | -0.08(-1.95%) |
Jan 26, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 705 | -0.01(-0.12%) |
Jan 25, 2023 | 4.010 | 4.210 | 4.000 | 4.105 | 2,371 | -0.10(-2.49%) |
Jan 24, 2023 | 4.000 | 4.210 | 4.000 | 4.210 | 4,893 | +0.06(+1.39%) |
Jan 23, 2023 | 4.220 | 4.220 | 4.037 | 4.152 | 2,178 | +0.11(+2.78%) |
Jan 20, 2023 | 4.040 | 4.125 | 4.040 | 4.040 | 2,158 | -0.11(-2.65%) |
Jan 19, 2023 | 4.120 | 4.170 | 4.120 | 4.150 | 5,763 | +0.03(+0.73%) |
Jan 17, 2023 | 4.120 | 220 | +0.10(+2.49%) | |||
Jan 13, 2023 | 3.910 | 4.105 | 3.910 | 4.020 | 3,146 | -0.16(-3.83%) |
Jan 12, 2023 | 4.180 | 4.180 | 4.180 | 4.180 | 212 | +0.12(+2.96%) |
Jan 10, 2023 | 4.060 | 198 | +0.02(+0.50%) | |||
Jan 09, 2023 | 4.040 | 4.040 | 4.040 | 4.040 | 340 | -0.10(-2.44%) |
Jan 06, 2023 | 4.140 | 4.141 | 4.140 | 4.141 | 447 | +0.10(+2.37%) |
Jan 05, 2023 | 4.240 | 4.260 | 4.045 | 4.045 | 1,386 | -0.19(-4.59%) |
Jan 04, 2023 | 3.890 | 4.250 | 3.890 | 4.240 | 6,918 | +0.06(+1.44%) |