Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.510 | 3.590 | 3.495 | 3.590 | 65,545 | +0.11(+3.16%) |
Mar 30, 2023 | 3.480 | 3.550 | 3.410 | 3.480 | 84,664 | +0.01(+0.29%) |
Mar 29, 2023 | 3.330 | 3.550 | 3.300 | 3.470 | 128,670 | +0.17(+5.15%) |
Mar 28, 2023 | 3.180 | 3.320 | 3.180 | 3.300 | 74,580 | +0.09(+2.80%) |
Mar 27, 2023 | 3.210 | 3.280 | 3.205 | 3.210 | 53,428 | +0.02(+0.63%) |
Mar 24, 2023 | 3.200 | 3.220 | 3.032 | 3.190 | 79,986 | -0.03(-0.93%) |
Mar 23, 2023 | 3.230 | 3.270 | 3.020 | 3.220 | 173,726 | +0.02(+0.63%) |
Mar 22, 2023 | 3.180 | 3.350 | 3.180 | 3.200 | 156,327 | -0.04(-1.23%) |
Mar 21, 2023 | 3.120 | 3.280 | 3.120 | 3.240 | 111,175 | +0.19(+6.23%) |
Mar 20, 2023 | 3.130 | 3.140 | 3.000 | 3.050 | 168,251 | -0.04(-1.29%) |
Mar 17, 2023 | 3.160 | 3.170 | 2.910 | 3.090 | 291,082 | -0.08(-2.52%) |
Mar 16, 2023 | 3.230 | 3.310 | 3.160 | 3.170 | 133,371 | -0.10(-3.06%) |
Mar 15, 2023 | 3.370 | 3.495 | 3.210 | 3.270 | 227,948 | -0.21(-6.03%) |
Mar 14, 2023 | 3.630 | 3.730 | 3.430 | 3.480 | 277,863 | -0.13(-3.60%) |
Mar 13, 2023 | 3.910 | 3.910 | 3.560 | 3.610 | 243,539 | -0.39(-9.75%) |
Mar 10, 2023 | 4.160 | 4.210 | 3.860 | 4.000 | 270,748 | -0.21(-4.99%) |
Mar 09, 2023 | 4.280 | 4.299 | 4.170 | 4.210 | 113,067 | -0.06(-1.41%) |
Mar 08, 2023 | 4.270 | 4.330 | 4.215 | 4.270 | 65,942 | +0.01(+0.23%) |
Mar 07, 2023 | 4.250 | 4.280 | 4.140 | 4.260 | 115,009 | +0.00(+0.00%) |
Mar 06, 2023 | 4.420 | 4.435 | 4.240 | 4.260 | 87,718 | -0.20(-4.48%) |
Mar 03, 2023 | 4.370 | 4.490 | 4.310 | 4.460 | 99,628 | +0.11(+2.53%) |
Mar 02, 2023 | 4.260 | 4.390 | 4.240 | 4.350 | 101,232 | +0.00(+0.00%) |
Mar 01, 2023 | 4.250 | 4.380 | 4.250 | 4.350 | 63,263 | +0.08(+1.87%) |
Feb 28, 2023 | 4.250 | 4.305 | 4.250 | 4.270 | 67,546 | +0.02(+0.47%) |
Feb 27, 2023 | 4.360 | 4.450 | 4.190 | 4.250 | 183,977 | -0.07(-1.62%) |
Feb 24, 2023 | 4.600 | 4.740 | 4.300 | 4.320 | 241,300 | -0.38(-8.09%) |
Feb 23, 2023 | 4.590 | 4.710 | 4.460 | 4.700 | 169,318 | +0.17(+3.75%) |
Feb 22, 2023 | 4.480 | 4.550 | 4.410 | 4.530 | 106,259 | +0.05(+1.12%) |
Feb 21, 2023 | 4.570 | 4.640 | 4.380 | 4.480 | 147,759 | -0.17(-3.66%) |
Feb 17, 2023 | 4.580 | 4.690 | 4.550 | 4.650 | 106,017 | +0.00(+0.00%) |
Feb 16, 2023 | 4.440 | 4.700 | 4.415 | 4.650 | 149,048 | +0.09(+1.97%) |
Feb 15, 2023 | 4.310 | 4.580 | 4.270 | 4.560 | 154,020 | +0.22(+5.07%) |
Feb 14, 2023 | 4.340 | 4.460 | 4.270 | 4.340 | 73,495 | -0.05(-1.14%) |
Feb 13, 2023 | 4.280 | 4.430 | 4.250 | 4.390 | 65,322 | +0.12(+2.81%) |
Feb 10, 2023 | 4.250 | 4.340 | 4.240 | 4.270 | 126,123 | +0.00(+0.00%) |
Feb 09, 2023 | 4.410 | 4.560 | 4.210 | 4.270 | 221,748 | -0.13(-2.95%) |
Feb 08, 2023 | 4.460 | 4.520 | 4.400 | 4.400 | 111,829 | -0.10(-2.22%) |
Feb 07, 2023 | 4.450 | 4.530 | 4.350 | 4.500 | 231,007 | +0.00(+0.00%) |
Feb 06, 2023 | 4.610 | 4.640 | 4.445 | 4.500 | 219,855 | -0.16(-3.43%) |
Feb 03, 2023 | 4.760 | 4.935 | 4.635 | 4.660 | 144,291 | -0.14(-2.92%) |
Feb 02, 2023 | 4.750 | 4.900 | 4.720 | 4.800 | 227,577 | +0.08(+1.69%) |
Feb 01, 2023 | 4.660 | 4.830 | 4.560 | 4.720 | 257,396 | +0.09(+1.94%) |
Jan 31, 2023 | 4.490 | 4.770 | 4.490 | 4.630 | 229,093 | +0.14(+3.12%) |
Jan 30, 2023 | 4.490 | 4.530 | 4.431 | 4.490 | 204,614 | -0.04(-0.88%) |
Jan 27, 2023 | 4.460 | 4.570 | 4.407 | 4.530 | 189,026 | +0.03(+0.67%) |
Jan 26, 2023 | 4.550 | 4.580 | 4.360 | 4.500 | 163,138 | +0.00(+0.00%) |
Jan 25, 2023 | 4.400 | 4.550 | 4.310 | 4.500 | 181,733 | +0.00(+0.00%) |
Jan 24, 2023 | 4.730 | 4.970 | 4.500 | 4.500 | 319,298 | -0.25(-5.26%) |
Jan 23, 2023 | 4.790 | 4.930 | 4.685 | 4.750 | 126,128 | -0.04(-0.84%) |
Jan 20, 2023 | 4.670 | 5.005 | 4.528 | 4.790 | 194,586 | +0.11(+2.35%) |
Jan 19, 2023 | 5.000 | 5.125 | 4.660 | 4.680 | 129,307 | -0.42(-8.24%) |
Jan 18, 2023 | 5.140 | 5.360 | 5.080 | 5.100 | 327,684 | -0.03(-0.58%) |
Jan 17, 2023 | 5.050 | 5.190 | 4.900 | 5.130 | 232,092 | +0.12(+2.40%) |
Jan 13, 2023 | 4.820 | 5.070 | 4.775 | 5.010 | 218,039 | +0.10(+2.04%) |
Jan 12, 2023 | 4.940 | 4.940 | 4.815 | 4.910 | 140,337 | -0.02(-0.41%) |
Jan 11, 2023 | 4.890 | 5.070 | 4.827 | 4.930 | 131,515 | +0.07(+1.44%) |
Jan 10, 2023 | 4.760 | 4.890 | 4.760 | 4.860 | 165,281 | +0.05(+1.04%) |
Jan 09, 2023 | 4.790 | 4.960 | 4.706 | 4.810 | 265,209 | +0.10(+2.12%) |
Jan 06, 2023 | 4.530 | 4.740 | 4.430 | 4.710 | 189,571 | +0.24(+5.37%) |
Jan 05, 2023 | 4.510 | 4.605 | 4.350 | 4.470 | 97,265 | -0.05(-1.11%) |
Jan 04, 2023 | 4.540 | 4.730 | 4.470 | 4.520 | 225,287 | +0.03(+0.67%) |