Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.000 | 4.190 | 3.900 | 4.170 | 1,246,794 | +0.19(+4.77%) |
Mar 30, 2023 | 4.000 | 4.100 | 3.970 | 3.980 | 714,600 | +0.06(+1.53%) |
Mar 29, 2023 | 4.280 | 4.275 | 3.900 | 3.920 | 1,074,592 | -0.08(-2.00%) |
Mar 28, 2023 | 4.030 | 4.155 | 3.975 | 4.000 | 938,701 | -0.06(-1.48%) |
Mar 27, 2023 | 3.920 | 4.110 | 3.900 | 4.060 | 1,288,279 | +0.15(+3.84%) |
Mar 24, 2023 | 4.030 | 4.180 | 3.880 | 3.910 | 1,512,075 | +0.01(+0.26%) |
Mar 23, 2023 | 3.950 | 4.075 | 3.885 | 3.900 | 1,521,621 | +0.00(+0.00%) |
Mar 22, 2023 | 4.190 | 4.190 | 3.890 | 3.900 | 1,578,899 | -0.29(-6.92%) |
Mar 21, 2023 | 4.190 | 4.190 | 4.020 | 4.190 | 1,553,914 | +0.07(+1.70%) |
Mar 20, 2023 | 4.150 | 4.210 | 3.985 | 4.120 | 1,686,593 | -0.10(-2.37%) |
Mar 17, 2023 | 4.700 | 4.720 | 4.220 | 4.220 | 2,931,886 | -0.54(-11.34%) |
Mar 16, 2023 | 4.880 | 4.950 | 4.710 | 4.760 | 1,223,406 | -0.22(-4.42%) |
Mar 15, 2023 | 5.005 | 5.005 | 4.730 | 4.980 | 1,420,595 | +0.04(+0.81%) |
Mar 14, 2023 | 4.860 | 5.185 | 4.860 | 4.940 | 1,555,110 | +0.15(+3.13%) |
Mar 13, 2023 | 4.860 | 4.934 | 4.635 | 4.790 | 2,476,132 | -0.29(-5.71%) |
Mar 10, 2023 | 5.440 | 5.440 | 5.010 | 5.080 | 3,223,367 | -0.40(-7.30%) |
Mar 09, 2023 | 5.490 | 5.680 | 5.450 | 5.480 | 1,398,589 | +0.02(+0.37%) |
Mar 08, 2023 | 5.410 | 5.540 | 5.290 | 5.460 | 1,022,343 | +0.08(+1.49%) |
Mar 07, 2023 | 5.390 | 5.500 | 5.335 | 5.380 | 1,549,744 | +0.03(+0.56%) |
Mar 06, 2023 | 5.600 | 5.682 | 5.325 | 5.350 | 1,496,825 | -0.26(-4.63%) |
Mar 03, 2023 | 5.520 | 5.670 | 5.480 | 5.610 | 1,009,547 | +0.14(+2.56%) |
Mar 02, 2023 | 5.160 | 5.550 | 5.060 | 5.470 | 1,291,255 | +0.28(+5.39%) |
Mar 01, 2023 | 5.370 | 5.490 | 5.180 | 5.190 | 1,122,862 | -0.13(-2.44%) |
Feb 28, 2023 | 5.450 | 5.530 | 5.320 | 5.320 | 1,521,647 | -0.12(-2.21%) |
Feb 27, 2023 | 5.600 | 5.680 | 5.410 | 5.440 | 1,202,418 | -0.10(-1.81%) |
Feb 24, 2023 | 5.470 | 5.575 | 5.400 | 5.540 | 1,040,820 | -0.05(-0.89%) |
Feb 23, 2023 | 5.790 | 5.900 | 5.560 | 5.590 | 1,946,622 | -0.33(-5.57%) |
Feb 22, 2023 | 5.690 | 5.935 | 5.685 | 5.920 | 1,146,276 | +0.31(+5.53%) |
Feb 21, 2023 | 5.840 | 5.900 | 5.580 | 5.610 | 1,944,402 | -0.44(-7.27%) |
Feb 17, 2023 | 5.970 | 6.090 | 5.920 | 6.050 | 1,717,983 | +0.00(+0.00%) |
Feb 16, 2023 | 6.150 | 6.180 | 5.860 | 6.050 | 2,115,870 | -0.37(-5.76%) |
Feb 15, 2023 | 6.050 | 6.450 | 6.010 | 6.420 | 1,780,834 | +0.29(+4.73%) |
Feb 14, 2023 | 5.900 | 6.195 | 5.800 | 6.130 | 1,876,864 | +0.16(+2.68%) |
Feb 13, 2023 | 5.680 | 6.000 | 5.680 | 5.970 | 1,144,269 | +0.26(+4.55%) |
Feb 10, 2023 | 6.020 | 6.050 | 5.665 | 5.710 | 1,731,423 | -0.42(-6.85%) |
Feb 09, 2023 | 6.350 | 6.405 | 6.130 | 6.130 | 1,795,240 | -0.09(-1.45%) |
Feb 08, 2023 | 6.340 | 6.490 | 6.200 | 6.220 | 1,421,101 | -0.07(-1.11%) |
Feb 07, 2023 | 5.970 | 6.340 | 5.970 | 6.290 | 1,811,381 | +0.32(+5.36%) |
Feb 06, 2023 | 6.210 | 6.460 | 5.900 | 5.970 | 8,826,794 | -0.36(-5.69%) |
Feb 03, 2023 | 6.160 | 6.460 | 6.122 | 6.330 | 6,725,357 | -0.05(-0.78%) |
Feb 02, 2023 | 5.330 | 6.460 | 5.270 | 6.380 | 6,055,053 | +1.37(+27.35%) |
Feb 01, 2023 | 4.710 | 5.150 | 4.710 | 5.010 | 2,150,369 | +0.30(+6.37%) |
Jan 31, 2023 | 4.470 | 4.755 | 4.430 | 4.710 | 1,738,272 | +0.24(+5.37%) |
Jan 30, 2023 | 4.850 | 4.865 | 4.450 | 4.470 | 1,555,273 | -0.45(-9.15%) |
Jan 27, 2023 | 4.810 | 4.935 | 4.740 | 4.920 | 1,124,293 | +0.07(+1.44%) |
Jan 26, 2023 | 4.700 | 4.860 | 4.660 | 4.850 | 980,254 | +0.17(+3.63%) |
Jan 25, 2023 | 4.750 | 4.750 | 4.518 | 4.680 | 911,820 | -0.20(-4.10%) |
Jan 24, 2023 | 4.730 | 4.960 | 4.640 | 4.880 | 1,311,163 | +0.17(+3.61%) |
Jan 23, 2023 | 4.370 | 4.740 | 4.360 | 4.710 | 1,116,063 | +0.32(+7.29%) |
Jan 20, 2023 | 4.500 | 4.530 | 4.365 | 4.390 | 930,674 | -0.06(-1.35%) |
Jan 19, 2023 | 4.390 | 4.470 | 4.280 | 4.450 | 1,323,753 | +0.07(+1.60%) |
Jan 18, 2023 | 4.600 | 4.690 | 4.350 | 4.380 | 830,213 | -0.22(-4.78%) |
Jan 17, 2023 | 4.600 | 4.640 | 4.470 | 4.600 | 799,488 | -0.02(-0.43%) |
Jan 13, 2023 | 4.400 | 4.640 | 4.340 | 4.620 | 905,046 | +0.18(+4.05%) |
Jan 12, 2023 | 4.380 | 4.440 | 4.240 | 4.440 | 583,233 | +0.06(+1.37%) |
Jan 11, 2023 | 4.430 | 4.480 | 4.325 | 4.380 | 655,242 | -0.04(-0.90%) |
Jan 10, 2023 | 4.570 | 4.680 | 4.355 | 4.420 | 1,607,888 | -0.18(-3.91%) |
Jan 09, 2023 | 4.440 | 4.720 | 4.420 | 4.600 | 1,058,439 | +0.16(+3.60%) |
Jan 06, 2023 | 4.320 | 4.445 | 4.165 | 4.440 | 1,015,209 | +0.19(+4.47%) |
Jan 05, 2023 | 4.550 | 4.550 | 4.230 | 4.250 | 1,123,376 | -0.32(-7.00%) |
Jan 04, 2023 | 4.400 | 4.580 | 4.305 | 4.570 | 1,224,342 | +0.23(+5.30%) |