Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.120 | 4.420 | 4.120 | 4.330 | 337,165 | +0.20(+4.84%) |
Mar 30, 2023 | 4.340 | 4.550 | 4.060 | 4.130 | 379,836 | -0.22(-5.06%) |
Mar 29, 2023 | 4.030 | 4.500 | 3.940 | 4.350 | 453,463 | +0.34(+8.48%) |
Mar 28, 2023 | 3.750 | 4.110 | 3.750 | 4.010 | 516,918 | +0.27(+7.22%) |
Mar 27, 2023 | 3.620 | 3.810 | 3.620 | 3.740 | 537,544 | +0.16(+4.47%) |
Mar 24, 2023 | 3.710 | 3.755 | 3.450 | 3.580 | 539,889 | -0.19(-5.04%) |
Mar 23, 2023 | 3.800 | 3.861 | 3.530 | 3.770 | 664,996 | -0.03(-0.79%) |
Mar 22, 2023 | 4.210 | 4.210 | 3.735 | 3.800 | 697,371 | -0.44(-10.38%) |
Mar 21, 2023 | 4.180 | 4.305 | 3.990 | 4.240 | 418,421 | +0.06(+1.44%) |
Mar 20, 2023 | 4.000 | 4.230 | 3.920 | 4.180 | 312,147 | +0.18(+4.50%) |
Mar 17, 2023 | 4.050 | 4.170 | 3.920 | 4.000 | 434,674 | -0.09(-2.20%) |
Mar 16, 2023 | 3.940 | 4.210 | 3.830 | 4.090 | 250,366 | +0.10(+2.51%) |
Mar 15, 2023 | 4.190 | 4.190 | 3.760 | 3.990 | 901,328 | -0.19(-4.55%) |
Mar 14, 2023 | 4.110 | 4.410 | 4.020 | 4.180 | 516,312 | +0.16(+3.98%) |
Mar 13, 2023 | 4.000 | 4.115 | 3.940 | 4.020 | 255,475 | +0.02(+0.50%) |
Mar 10, 2023 | 4.240 | 4.260 | 3.810 | 4.000 | 574,644 | -0.25(-5.99%) |
Mar 09, 2023 | 4.250 | 4.272 | 4.060 | 4.255 | 341,798 | +0.01(+0.35%) |
Mar 08, 2023 | 4.220 | 4.330 | 4.060 | 4.240 | 298,675 | +0.02(+0.47%) |
Mar 07, 2023 | 4.210 | 4.270 | 4.150 | 4.220 | 152,535 | +0.02(+0.48%) |
Mar 06, 2023 | 4.200 | 4.230 | 4.030 | 4.200 | 329,250 | -0.02(-0.47%) |
Mar 03, 2023 | 4.140 | 4.310 | 4.070 | 4.220 | 181,429 | +0.12(+2.93%) |
Mar 02, 2023 | 4.080 | 4.180 | 4.050 | 4.100 | 300,050 | -0.10(-2.38%) |
Mar 01, 2023 | 4.190 | 4.390 | 4.110 | 4.200 | 541,028 | +0.00(+0.00%) |
Feb 28, 2023 | 4.270 | 4.550 | 4.080 | 4.200 | 520,805 | -0.05(-1.18%) |
Feb 27, 2023 | 4.250 | 4.317 | 4.195 | 4.250 | 392,669 | +0.00(+0.00%) |
Feb 24, 2023 | 4.230 | 4.340 | 4.130 | 4.250 | 532,878 | +0.00(+0.00%) |
Feb 23, 2023 | 4.300 | 4.400 | 4.150 | 4.250 | 279,275 | -0.05(-1.16%) |
Feb 22, 2023 | 4.310 | 4.360 | 4.120 | 4.300 | 371,490 | -0.02(-0.46%) |
Feb 21, 2023 | 4.740 | 4.740 | 4.250 | 4.320 | 427,531 | -0.43(-9.05%) |
Feb 17, 2023 | 4.630 | 4.780 | 4.490 | 4.750 | 290,655 | +0.11(+2.37%) |
Feb 16, 2023 | 4.030 | 4.740 | 4.010 | 4.640 | 496,938 | +0.29(+6.67%) |
Feb 15, 2023 | 4.240 | 4.435 | 4.050 | 4.350 | 575,652 | +0.10(+2.35%) |
Feb 14, 2023 | 4.170 | 4.410 | 4.040 | 4.250 | 377,690 | +0.06(+1.43%) |
Feb 13, 2023 | 4.400 | 4.630 | 4.153 | 4.190 | 358,349 | -0.16(-3.68%) |
Feb 10, 2023 | 4.730 | 4.770 | 4.330 | 4.350 | 589,273 | -0.42(-8.81%) |
Feb 09, 2023 | 4.830 | 4.910 | 4.660 | 4.770 | 261,151 | +0.03(+0.63%) |
Feb 08, 2023 | 5.250 | 5.260 | 4.735 | 4.740 | 366,511 | -0.52(-9.89%) |
Feb 07, 2023 | 5.050 | 5.330 | 4.920 | 5.260 | 297,592 | +0.19(+3.75%) |
Feb 06, 2023 | 5.160 | 5.310 | 5.030 | 5.070 | 225,564 | -0.08(-1.55%) |
Feb 03, 2023 | 5.190 | 5.330 | 5.050 | 5.150 | 337,960 | -0.05(-0.96%) |
Feb 02, 2023 | 5.000 | 5.510 | 4.940 | 5.200 | 541,734 | +0.09(+1.76%) |
Feb 01, 2023 | 5.180 | 5.255 | 4.870 | 5.110 | 516,494 | +0.18(+3.65%) |
Jan 31, 2023 | 4.630 | 5.080 | 4.630 | 4.930 | 478,496 | +0.45(+10.04%) |
Jan 30, 2023 | 4.320 | 4.580 | 4.220 | 4.480 | 646,003 | +0.17(+3.94%) |
Jan 27, 2023 | 4.470 | 4.570 | 4.290 | 4.310 | 267,740 | -0.16(-3.58%) |
Jan 26, 2023 | 4.580 | 4.640 | 4.360 | 4.470 | 290,638 | -0.10(-2.19%) |
Jan 25, 2023 | 4.490 | 4.650 | 4.320 | 4.570 | 422,606 | +0.02(+0.44%) |
Jan 24, 2023 | 4.680 | 4.765 | 4.530 | 4.550 | 420,303 | -0.16(-3.40%) |
Jan 23, 2023 | 4.770 | 4.790 | 4.560 | 4.710 | 319,152 | -0.05(-1.05%) |
Jan 20, 2023 | 4.500 | 4.837 | 4.220 | 4.760 | 709,537 | +0.30(+6.73%) |
Jan 19, 2023 | 4.760 | 4.840 | 4.400 | 4.460 | 551,439 | -0.35(-7.28%) |
Jan 18, 2023 | 5.500 | 5.560 | 4.775 | 4.810 | 591,497 | -0.56(-10.43%) |
Jan 17, 2023 | 5.520 | 5.670 | 5.190 | 5.370 | 726,416 | -0.09(-1.65%) |
Jan 13, 2023 | 5.170 | 5.695 | 5.130 | 5.460 | 664,570 | +0.21(+4.00%) |
Jan 12, 2023 | 5.280 | 5.350 | 4.990 | 5.250 | 1,203,710 | -0.01(-0.19%) |
Jan 11, 2023 | 5.430 | 5.480 | 5.180 | 5.260 | 348,797 | -0.21(-3.84%) |
Jan 10, 2023 | 5.460 | 5.565 | 5.330 | 5.470 | 286,608 | +0.00(+0.00%) |
Jan 09, 2023 | 5.700 | 5.770 | 5.470 | 5.470 | 372,882 | -0.32(-5.53%) |
Jan 06, 2023 | 6.340 | 6.370 | 5.770 | 5.790 | 305,121 | -0.42(-6.76%) |
Jan 05, 2023 | 6.270 | 6.330 | 6.060 | 6.210 | 252,559 | -0.09(-1.43%) |
Jan 04, 2023 | 6.210 | 6.360 | 5.920 | 6.300 | 392,104 | +0.10(+1.61%) |