Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.836 | 3.845 | 3.819 | 3.819 | 620,952 | -0.01(-0.23%) |
Mar 30, 2023 | 3.827 | 3.836 | 3.810 | 3.827 | 939,872 | +0.08(+2.14%) |
Mar 29, 2023 | 3.729 | 3.765 | 3.711 | 3.747 | 1,244,791 | +0.10(+2.69%) |
Mar 28, 2023 | 3.658 | 3.667 | 3.640 | 3.649 | 708,658 | -0.01(-0.24%) |
Mar 27, 2023 | 3.658 | 3.676 | 3.631 | 3.658 | 509,396 | +0.04(+1.23%) |
Mar 24, 2023 | 3.578 | 3.613 | 3.569 | 3.613 | 1,075,072 | -0.04(-0.98%) |
Mar 23, 2023 | 3.667 | 3.694 | 3.613 | 3.649 | 693,492 | +0.00(+0.00%) |
Mar 22, 2023 | 3.667 | 3.694 | 3.640 | 3.649 | 847,849 | -0.01(-0.24%) |
Mar 21, 2023 | 3.667 | 3.676 | 3.649 | 3.658 | 734,339 | +0.10(+2.76%) |
Mar 20, 2023 | 3.506 | 3.574 | 3.506 | 3.560 | 803,370 | +0.05(+1.53%) |
Mar 17, 2023 | 3.479 | 3.506 | 3.457 | 3.506 | 2,093,920 | +0.00(+0.00%) |
Mar 16, 2023 | 3.488 | 3.515 | 3.484 | 3.506 | 972,515 | -0.02(-0.51%) |
Mar 15, 2023 | 3.497 | 3.542 | 3.488 | 3.524 | 1,001,515 | -0.11(-2.95%) |
Mar 14, 2023 | 3.631 | 3.631 | 3.604 | 3.631 | 958,863 | +0.02(+0.49%) |
Mar 13, 2023 | 3.613 | 3.649 | 3.604 | 3.613 | 1,240,056 | -0.06(-1.70%) |
Mar 10, 2023 | 3.685 | 3.711 | 3.658 | 3.676 | 1,212,562 | +0.00(+0.00%) |
Mar 09, 2023 | 3.676 | 3.703 | 3.667 | 3.676 | 1,073,974 | -0.01(-0.24%) |
Mar 08, 2023 | 3.667 | 3.699 | 3.662 | 3.685 | 689,401 | +0.02(+0.49%) |
Mar 07, 2023 | 3.747 | 3.747 | 3.658 | 3.667 | 781,114 | -0.08(-2.14%) |
Mar 06, 2023 | 3.738 | 3.765 | 3.729 | 3.747 | 764,323 | +0.04(+0.96%) |
Mar 03, 2023 | 3.676 | 3.711 | 3.658 | 3.711 | 641,495 | +0.04(+1.22%) |
Mar 02, 2023 | 3.694 | 3.703 | 3.649 | 3.667 | 1,389,862 | -0.03(-0.72%) |
Mar 01, 2023 | 3.720 | 3.738 | 3.685 | 3.694 | 785,391 | +0.04(+1.22%) |
Feb 28, 2023 | 3.658 | 3.671 | 3.627 | 3.649 | 1,146,221 | -0.05(-1.45%) |
Feb 27, 2023 | 3.676 | 3.703 | 3.662 | 3.703 | 704,566 | +0.03(+0.73%) |
Feb 24, 2023 | 3.658 | 3.676 | 3.640 | 3.676 | 673,620 | +0.04(+0.98%) |
Feb 23, 2023 | 3.667 | 3.671 | 3.609 | 3.640 | 1,183,289 | +0.04(+1.24%) |
Feb 22, 2023 | 3.613 | 3.622 | 3.578 | 3.595 | 1,380,124 | +0.04(+1.00%) |
Feb 21, 2023 | 3.578 | 3.604 | 3.560 | 3.560 | 853,116 | -0.09(-2.45%) |
Feb 17, 2023 | 3.604 | 3.649 | 3.604 | 3.649 | 1,080,322 | +0.06(+1.74%) |
Feb 16, 2023 | 3.595 | 3.609 | 3.582 | 3.587 | 1,083,706 | +0.04(+1.00%) |
Feb 15, 2023 | 3.506 | 3.551 | 3.497 | 3.551 | 905,375 | +0.03(+0.76%) |
Feb 14, 2023 | 3.506 | 3.542 | 3.497 | 3.524 | 1,360,545 | +0.12(+3.40%) |
Feb 13, 2023 | 3.372 | 3.413 | 3.365 | 3.408 | 1,046,229 | +0.01(+0.26%) |
Feb 10, 2023 | 3.381 | 3.399 | 3.364 | 3.399 | 896,246 | +0.05(+1.60%) |
Feb 09, 2023 | 3.399 | 3.413 | 3.341 | 3.346 | 1,265,854 | -0.04(-1.32%) |
Feb 08, 2023 | 3.390 | 3.408 | 3.390 | 3.390 | 1,106,952 | +0.05(+1.60%) |
Feb 07, 2023 | 3.328 | 3.372 | 3.320 | 3.337 | 1,808,232 | +0.03(+0.81%) |
Feb 06, 2023 | 3.328 | 3.332 | 3.292 | 3.310 | 1,281,576 | -0.04(-1.33%) |
Feb 03, 2023 | 3.435 | 3.435 | 3.341 | 3.355 | 1,708,339 | -0.13(-3.84%) |
Feb 02, 2023 | 3.471 | 3.488 | 3.453 | 3.488 | 1,322,968 | +0.02(+0.51%) |
Feb 01, 2023 | 3.417 | 3.479 | 3.412 | 3.471 | 1,080,344 | +0.04(+1.30%) |
Jan 31, 2023 | 3.408 | 3.439 | 3.395 | 3.426 | 779,633 | +0.00(+0.00%) |
Jan 30, 2023 | 3.435 | 3.453 | 3.426 | 3.426 | 1,039,280 | +0.00(+0.00%) |
Jan 27, 2023 | 3.364 | 3.435 | 3.355 | 3.426 | 1,343,698 | +0.03(+0.79%) |
Jan 26, 2023 | 3.390 | 3.408 | 3.372 | 3.399 | 1,500,034 | -0.04(-1.04%) |
Jan 25, 2023 | 3.408 | 3.444 | 3.399 | 3.435 | 1,633,998 | -0.04(-1.03%) |
Jan 24, 2023 | 3.435 | 3.479 | 3.435 | 3.471 | 937,459 | -0.03(-0.77%) |
Jan 23, 2023 | 3.479 | 3.511 | 3.471 | 3.497 | 1,453,954 | +0.01(+0.26%) |
Jan 20, 2023 | 3.462 | 3.488 | 3.430 | 3.488 | 820,645 | +0.05(+1.56%) |
Jan 19, 2023 | 3.408 | 3.435 | 3.390 | 3.435 | 970,046 | +0.01(+0.26%) |
Jan 18, 2023 | 3.479 | 3.488 | 3.426 | 3.426 | 1,095,945 | -0.10(-2.78%) |
Jan 17, 2023 | 3.515 | 3.533 | 3.501 | 3.524 | 1,187,043 | -0.02(-0.50%) |
Jan 13, 2023 | 3.497 | 3.551 | 3.488 | 3.542 | 2,027,051 | +0.01(+0.25%) |
Jan 12, 2023 | 3.488 | 3.533 | 3.471 | 3.533 | 2,733,320 | +0.08(+2.33%) |
Jan 11, 2023 | 3.444 | 3.453 | 3.417 | 3.453 | 2,429,451 | +0.04(+1.04%) |
Jan 10, 2023 | 3.408 | 3.426 | 3.391 | 3.417 | 1,163,653 | +0.04(+1.32%) |
Jan 09, 2023 | 3.381 | 3.408 | 3.364 | 3.372 | 1,638,467 | +0.02(+0.53%) |
Jan 06, 2023 | 3.301 | 3.364 | 3.301 | 3.355 | 789,107 | +0.05(+1.62%) |
Jan 05, 2023 | 3.283 | 3.319 | 3.283 | 3.301 | 782,856 | -0.01(-0.27%) |
Jan 04, 2023 | 3.301 | 3.328 | 3.283 | 3.310 | 1,663,212 | +0.07(+2.20%) |