Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 23, 2023 | 3.650 | 3.690 | 3.470 | 3.550 | 1,506,016 | -0.05(-1.39%) |
Mar 22, 2023 | 3.810 | 3.810 | 3.600 | 3.600 | 1,323,388 | -0.18(-4.76%) |
Mar 21, 2023 | 3.730 | 3.840 | 3.610 | 3.780 | 1,156,546 | +0.08(+2.16%) |
Mar 20, 2023 | 3.850 | 3.850 | 3.610 | 3.700 | 1,649,712 | -0.17(-4.39%) |
Mar 17, 2023 | 3.850 | 3.910 | 3.769 | 3.870 | 1,360,656 | -0.03(-0.77%) |
Mar 16, 2023 | 3.780 | 3.905 | 3.690 | 3.900 | 996,495 | +0.08(+2.09%) |
Mar 15, 2023 | 3.780 | 3.850 | 3.712 | 3.820 | 814,628 | -0.04(-1.04%) |
Mar 14, 2023 | 3.980 | 4.050 | 3.740 | 3.860 | 1,192,484 | -0.08(-2.03%) |
Mar 13, 2023 | 3.880 | 4.040 | 3.780 | 3.940 | 977,285 | -0.03(-0.76%) |
Mar 10, 2023 | 3.960 | 4.095 | 3.890 | 3.970 | 952,510 | -0.01(-0.25%) |
Mar 09, 2023 | 4.140 | 4.150 | 3.950 | 3.980 | 770,392 | -0.14(-3.40%) |
Mar 08, 2023 | 4.050 | 4.130 | 3.930 | 4.120 | 910,630 | +0.13(+3.26%) |
Mar 07, 2023 | 4.100 | 4.160 | 3.945 | 3.990 | 977,755 | -0.16(-3.86%) |
Mar 06, 2023 | 4.370 | 4.440 | 4.110 | 4.150 | 936,531 | -0.16(-3.71%) |
Mar 03, 2023 | 4.000 | 4.330 | 3.950 | 4.310 | 2,005,299 | +0.34(+8.70%) |
Mar 02, 2023 | 3.990 | 4.000 | 3.760 | 3.965 | 1,864,554 | -0.08(-1.86%) |
Mar 01, 2023 | 4.560 | 4.600 | 3.870 | 4.040 | 4,482,307 | -0.71(-14.95%) |
Feb 28, 2023 | 4.630 | 4.840 | 4.530 | 4.750 | 1,716,443 | +0.18(+3.94%) |
Feb 27, 2023 | 4.380 | 4.625 | 4.380 | 4.570 | 1,539,748 | +0.25(+5.79%) |
Feb 24, 2023 | 4.200 | 4.380 | 4.145 | 4.320 | 921,644 | +0.06(+1.41%) |
Feb 23, 2023 | 4.360 | 4.420 | 4.130 | 4.260 | 1,302,743 | -0.05(-1.16%) |
Feb 22, 2023 | 4.240 | 4.345 | 4.120 | 4.310 | 1,100,702 | +0.09(+2.13%) |
Feb 21, 2023 | 4.370 | 4.426 | 4.200 | 4.220 | 858,336 | -0.19(-4.31%) |
Feb 17, 2023 | 4.390 | 4.445 | 4.310 | 4.410 | 870,008 | -0.02(-0.45%) |
Feb 16, 2023 | 4.520 | 4.640 | 4.375 | 4.430 | 1,131,383 | -0.17(-3.70%) |
Feb 15, 2023 | 4.520 | 4.610 | 4.455 | 4.600 | 1,029,981 | +0.03(+0.66%) |
Feb 14, 2023 | 4.510 | 4.615 | 4.370 | 4.570 | 1,169,928 | +0.03(+0.66%) |
Feb 13, 2023 | 4.720 | 4.720 | 4.430 | 4.540 | 1,311,432 | -0.14(-2.99%) |
Feb 10, 2023 | 4.750 | 4.790 | 4.515 | 4.680 | 1,532,950 | -0.15(-3.11%) |
Feb 09, 2023 | 5.190 | 5.255 | 4.780 | 4.830 | 1,223,421 | -0.25(-4.92%) |
Feb 08, 2023 | 5.170 | 5.260 | 5.060 | 5.080 | 694,234 | -0.14(-2.68%) |
Feb 07, 2023 | 5.440 | 5.445 | 5.100 | 5.220 | 1,769,137 | -0.23(-4.22%) |
Feb 06, 2023 | 5.515 | 5.600 | 5.335 | 5.450 | 1,177,365 | -0.19(-3.37%) |
Feb 03, 2023 | 5.590 | 5.930 | 5.530 | 5.640 | 1,543,932 | -0.16(-2.76%) |
Feb 02, 2023 | 5.780 | 6.140 | 5.720 | 5.800 | 7,577,193 | +0.21(+3.76%) |
Feb 01, 2023 | 5.600 | 5.740 | 5.265 | 5.590 | 2,390,972 | +0.01(+0.18%) |
Jan 31, 2023 | 5.070 | 5.735 | 5.041 | 5.580 | 5,225,987 | +0.50(+9.84%) |
Jan 30, 2023 | 5.280 | 5.280 | 4.980 | 5.080 | 1,519,780 | -0.25(-4.69%) |
Jan 27, 2023 | 5.070 | 5.425 | 5.050 | 5.330 | 1,853,385 | +0.21(+4.10%) |
Jan 26, 2023 | 5.330 | 5.430 | 5.100 | 5.120 | 1,080,422 | -0.12(-2.29%) |
Jan 25, 2023 | 5.140 | 5.275 | 4.915 | 5.240 | 1,321,665 | -0.04(-0.76%) |
Jan 24, 2023 | 5.340 | 5.430 | 5.240 | 5.280 | 704,279 | -0.09(-1.68%) |
Jan 23, 2023 | 5.280 | 5.480 | 5.260 | 5.370 | 1,224,109 | +0.11(+2.09%) |
Jan 20, 2023 | 5.200 | 5.465 | 5.120 | 5.260 | 1,298,427 | +0.13(+2.53%) |
Jan 19, 2023 | 5.200 | 5.270 | 4.820 | 5.130 | 2,825,038 | -0.12(-2.29%) |
Jan 18, 2023 | 5.310 | 5.485 | 5.190 | 5.250 | 3,093,251 | -0.02(-0.38%) |
Jan 17, 2023 | 5.090 | 5.350 | 5.010 | 5.270 | 1,450,630 | +0.18(+3.54%) |
Jan 13, 2023 | 4.750 | 5.200 | 4.750 | 5.090 | 1,685,997 | +0.28(+5.82%) |
Jan 12, 2023 | 4.690 | 4.835 | 4.510 | 4.810 | 1,151,234 | +0.14(+3.00%) |
Jan 11, 2023 | 4.490 | 4.670 | 4.350 | 4.670 | 1,099,886 | +0.21(+4.71%) |
Jan 10, 2023 | 4.180 | 4.480 | 4.120 | 4.460 | 1,029,403 | +0.22(+5.19%) |
Jan 09, 2023 | 4.160 | 4.280 | 4.130 | 4.240 | 1,012,569 | +0.12(+2.91%) |
Jan 06, 2023 | 4.040 | 4.135 | 3.955 | 4.120 | 1,399,760 | +0.15(+3.78%) |
Jan 05, 2023 | 3.970 | 4.040 | 3.921 | 3.970 | 983,597 | +0.00(+0.00%) |
Jan 04, 2023 | 3.860 | 3.980 | 3.760 | 3.970 | 946,740 | +0.12(+3.12%) |