Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.850 | 3.930 | 3.690 | 3.800 | 46,016 | -0.02(-0.52%) |
Mar 30, 2023 | 3.730 | 3.820 | 3.700 | 3.820 | 12,822 | +0.12(+3.24%) |
Mar 29, 2023 | 3.770 | 3.790 | 3.620 | 3.700 | 20,900 | -0.01(-0.27%) |
Mar 28, 2023 | 3.750 | 3.751 | 3.650 | 3.710 | 15,949 | +0.06(+1.64%) |
Mar 27, 2023 | 3.750 | 3.750 | 3.600 | 3.650 | 8,728 | +0.01(+0.27%) |
Mar 24, 2023 | 3.610 | 3.660 | 3.560 | 3.640 | 12,444 | +0.01(+0.28%) |
Mar 23, 2023 | 3.410 | 3.700 | 3.400 | 3.630 | 50,320 | +0.23(+6.76%) |
Mar 22, 2023 | 3.319 | 3.500 | 3.319 | 3.400 | 20,443 | +0.08(+2.41%) |
Mar 21, 2023 | 2.990 | 3.450 | 2.990 | 3.320 | 104,656 | +0.25(+8.14%) |
Mar 20, 2023 | 3.110 | 3.235 | 3.050 | 3.070 | 54,799 | -0.04(-1.29%) |
Mar 17, 2023 | 3.310 | 3.400 | 3.020 | 3.110 | 51,259 | -0.19(-5.76%) |
Mar 16, 2023 | 2.980 | 3.320 | 2.980 | 3.300 | 36,332 | +0.20(+6.45%) |
Mar 15, 2023 | 3.660 | 3.750 | 3.100 | 3.100 | 68,967 | -0.57(-15.53%) |
Mar 14, 2023 | 3.720 | 3.830 | 3.632 | 3.670 | 54,174 | +0.07(+1.94%) |
Mar 13, 2023 | 3.330 | 3.605 | 3.260 | 3.600 | 43,374 | +0.12(+3.45%) |
Mar 10, 2023 | 3.580 | 3.580 | 3.400 | 3.480 | 35,304 | +0.02(+0.58%) |
Mar 09, 2023 | 3.610 | 3.759 | 3.450 | 3.460 | 37,301 | -0.24(-6.49%) |
Mar 08, 2023 | 3.740 | 3.800 | 3.550 | 3.700 | 25,450 | -0.05(-1.33%) |
Mar 07, 2023 | 3.950 | 3.950 | 3.750 | 3.750 | 19,736 | -0.17(-4.34%) |
Mar 06, 2023 | 3.610 | 3.950 | 3.480 | 3.920 | 41,213 | +0.16(+4.26%) |
Mar 03, 2023 | 3.880 | 3.880 | 3.410 | 3.760 | 40,639 | -0.18(-4.57%) |
Mar 02, 2023 | 3.710 | 3.940 | 3.710 | 3.940 | 11,459 | +0.04(+1.03%) |
Mar 01, 2023 | 4.000 | 4.000 | 3.755 | 3.900 | 20,610 | -0.10(-2.50%) |
Feb 28, 2023 | 3.955 | 4.000 | 3.805 | 4.000 | 29,968 | +0.00(+0.00%) |
Feb 27, 2023 | 4.000 | 4.000 | 3.820 | 4.000 | 46,086 | +0.04(+1.01%) |
Feb 24, 2023 | 3.870 | 4.010 | 3.730 | 3.960 | 21,447 | -0.03(-0.75%) |
Feb 23, 2023 | 3.980 | 4.056 | 3.910 | 3.990 | 14,732 | +0.00(+0.00%) |
Feb 22, 2023 | 3.500 | 4.140 | 3.500 | 3.990 | 103,959 | +0.34(+9.32%) |
Feb 21, 2023 | 4.260 | 4.260 | 3.460 | 3.650 | 160,436 | -0.66(-15.31%) |
Feb 17, 2023 | 4.290 | 4.400 | 4.270 | 4.310 | 10,537 | -0.01(-0.23%) |
Feb 16, 2023 | 4.430 | 4.430 | 4.290 | 4.320 | 32,668 | -0.15(-3.36%) |
Feb 15, 2023 | 4.320 | 4.580 | 4.300 | 4.470 | 51,911 | +0.09(+2.05%) |
Feb 14, 2023 | 4.340 | 4.460 | 4.300 | 4.380 | 36,363 | +0.01(+0.23%) |
Feb 13, 2023 | 4.400 | 4.600 | 4.350 | 4.370 | 102,185 | +0.04(+1.00%) |
Feb 10, 2023 | 4.010 | 4.341 | 4.010 | 4.327 | 41,303 | +0.17(+4.01%) |
Feb 09, 2023 | 4.210 | 4.314 | 4.090 | 4.160 | 42,206 | -0.05(-1.18%) |
Feb 08, 2023 | 4.500 | 4.500 | 4.150 | 4.210 | 75,527 | -0.16(-3.67%) |
Feb 07, 2023 | 4.050 | 4.440 | 4.050 | 4.370 | 189,947 | +0.30(+7.37%) |
Feb 06, 2023 | 3.950 | 4.105 | 3.904 | 4.070 | 36,351 | +0.05(+1.24%) |
Feb 03, 2023 | 4.080 | 4.083 | 3.940 | 4.020 | 20,150 | -0.04(-0.99%) |
Feb 02, 2023 | 4.120 | 4.170 | 3.980 | 4.060 | 73,304 | +0.07(+1.75%) |
Feb 01, 2023 | 4.000 | 4.354 | 3.960 | 3.990 | 106,049 | -0.01(-0.25%) |
Jan 31, 2023 | 3.680 | 4.020 | 3.680 | 4.000 | 73,918 | +0.31(+8.40%) |
Jan 30, 2023 | 3.920 | 3.920 | 3.620 | 3.690 | 23,850 | -0.21(-5.38%) |
Jan 27, 2023 | 3.810 | 3.903 | 3.810 | 3.900 | 39,347 | +0.13(+3.45%) |
Jan 26, 2023 | 3.650 | 3.841 | 3.610 | 3.770 | 19,970 | +0.05(+1.34%) |
Jan 25, 2023 | 3.950 | 3.960 | 3.690 | 3.720 | 38,504 | -0.20(-5.10%) |
Jan 24, 2023 | 3.650 | 3.980 | 3.630 | 3.920 | 116,904 | +0.37(+10.42%) |
Jan 23, 2023 | 3.560 | 3.627 | 3.400 | 3.550 | 39,243 | +0.04(+1.14%) |
Jan 20, 2023 | 3.500 | 3.570 | 3.450 | 3.510 | 22,135 | -0.05(-1.40%) |
Jan 19, 2023 | 3.584 | 3.629 | 3.550 | 3.560 | 10,412 | +0.09(+2.59%) |
Jan 18, 2023 | 3.460 | 3.550 | 3.420 | 3.470 | 19,843 | -0.09(-2.53%) |
Jan 17, 2023 | 3.500 | 3.661 | 3.497 | 3.560 | 54,750 | +0.07(+2.01%) |
Jan 13, 2023 | 3.350 | 3.585 | 3.350 | 3.490 | 22,747 | +0.07(+2.05%) |
Jan 12, 2023 | 3.410 | 3.450 | 3.350 | 3.420 | 29,096 | +0.04(+1.18%) |
Jan 11, 2023 | 3.290 | 3.530 | 3.170 | 3.380 | 53,259 | +0.09(+2.74%) |
Jan 10, 2023 | 3.280 | 3.350 | 3.250 | 3.290 | 17,949 | +0.00(+0.00%) |
Jan 09, 2023 | 3.200 | 3.340 | 3.140 | 3.290 | 18,307 | +0.04(+1.23%) |
Jan 06, 2023 | 3.200 | 3.310 | 3.200 | 3.250 | 41,486 | +0.03(+0.93%) |
Jan 05, 2023 | 3.356 | 3.429 | 3.140 | 3.220 | 13,904 | -0.11(-3.30%) |
Jan 04, 2023 | 3.250 | 3.334 | 3.060 | 3.330 | 27,936 | +0.06(+1.83%) |