Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.810 | 3.898 | 3.791 | 3.849 | 15,959,941 | +0.01(+0.25%) |
Mar 30, 2023 | 3.791 | 3.869 | 3.781 | 3.839 | 15,360,327 | +0.06(+1.54%) |
Mar 29, 2023 | 3.752 | 3.806 | 3.723 | 3.781 | 15,330,290 | +0.06(+1.56%) |
Mar 28, 2023 | 3.616 | 3.742 | 3.607 | 3.723 | 17,377,422 | +0.09(+2.40%) |
Mar 27, 2023 | 3.675 | 3.742 | 3.602 | 3.636 | 21,759,594 | -0.02(-0.53%) |
Mar 24, 2023 | 3.481 | 3.665 | 3.442 | 3.655 | 22,817,410 | +0.16(+4.43%) |
Mar 23, 2023 | 3.578 | 3.587 | 3.461 | 3.500 | 18,948,178 | -0.07(-1.90%) |
Mar 22, 2023 | 3.665 | 3.694 | 3.549 | 3.568 | 18,162,096 | -0.12(-3.16%) |
Mar 21, 2023 | 3.616 | 3.694 | 3.597 | 3.684 | 16,747,191 | +0.09(+2.43%) |
Mar 20, 2023 | 3.529 | 3.621 | 3.515 | 3.597 | 15,385,868 | +0.07(+1.92%) |
Mar 17, 2023 | 3.490 | 3.549 | 3.490 | 3.529 | 28,168,346 | +0.03(+0.83%) |
Mar 16, 2023 | 3.500 | 3.529 | 3.452 | 3.500 | 20,431,580 | -0.04(-1.10%) |
Mar 15, 2023 | 3.335 | 3.549 | 3.326 | 3.539 | 22,064,974 | +0.14(+3.99%) |
Mar 14, 2023 | 3.539 | 3.558 | 3.384 | 3.403 | 18,284,428 | -0.12(-3.31%) |
Mar 13, 2023 | 3.558 | 3.670 | 3.510 | 3.519 | 26,300,168 | -0.04(-1.09%) |
Mar 10, 2023 | 3.684 | 3.684 | 3.529 | 3.558 | 22,388,502 | -0.13(-3.42%) |
Mar 09, 2023 | 3.742 | 3.772 | 3.655 | 3.684 | 19,586,838 | -0.06(-1.55%) |
Mar 08, 2023 | 3.946 | 3.956 | 3.713 | 3.742 | 36,354,972 | -0.19(-4.93%) |
Mar 07, 2023 | 4.130 | 4.155 | 3.917 | 3.936 | 22,208,330 | -0.23(-5.58%) |
Mar 06, 2023 | 4.091 | 4.198 | 4.072 | 4.169 | 18,449,542 | +0.05(+1.18%) |
Mar 03, 2023 | 4.150 | 4.179 | 4.111 | 4.121 | 14,864,225 | -0.05(-1.16%) |
Mar 02, 2023 | 4.121 | 4.179 | 4.087 | 4.169 | 12,238,808 | +0.03(+0.70%) |
Mar 01, 2023 | 4.256 | 4.256 | 4.091 | 4.140 | 15,192,348 | -0.12(-2.73%) |
Feb 28, 2023 | 4.334 | 4.334 | 4.237 | 4.256 | 15,370,809 | -0.07(-1.57%) |
Feb 27, 2023 | 4.276 | 4.324 | 4.266 | 4.324 | 12,110,443 | +0.07(+1.59%) |
Feb 24, 2023 | 4.247 | 4.290 | 4.188 | 4.256 | 15,663,564 | +0.00(+0.00%) |
Feb 23, 2023 | 4.256 | 4.276 | 4.208 | 4.256 | 14,616,379 | -0.01(-0.23%) |
Feb 22, 2023 | 4.324 | 4.344 | 4.261 | 4.266 | 14,144,689 | -0.05(-1.12%) |
Feb 21, 2023 | 4.421 | 4.441 | 4.314 | 4.314 | 12,567,249 | -0.15(-3.26%) |
Feb 17, 2023 | 4.460 | 4.494 | 4.411 | 4.460 | 17,964,410 | -0.01(-0.22%) |
Feb 16, 2023 | 4.537 | 4.567 | 4.460 | 4.470 | 22,220,926 | -0.08(-1.71%) |
Feb 15, 2023 | 4.470 | 4.567 | 4.450 | 4.547 | 18,315,932 | +0.03(+0.75%) |
Feb 14, 2023 | 4.537 | 4.557 | 4.460 | 4.513 | 14,821,007 | -0.05(-1.17%) |
Feb 13, 2023 | 4.567 | 4.596 | 4.537 | 4.567 | 14,651,407 | -0.01(-0.21%) |
Feb 10, 2023 | 4.586 | 4.635 | 4.537 | 4.576 | 19,669,410 | -0.06(-1.26%) |
Feb 09, 2023 | 4.857 | 4.925 | 4.615 | 4.634 | 18,098,308 | -0.21(-4.40%) |
Feb 08, 2023 | 4.877 | 4.906 | 4.819 | 4.848 | 17,166,616 | -0.03(-0.71%) |
Feb 07, 2023 | 4.815 | 4.911 | 4.776 | 4.882 | 26,363,282 | +0.07(+1.40%) |
Feb 06, 2023 | 5.018 | 5.027 | 4.796 | 4.815 | 30,617,798 | -0.22(-4.31%) |
Feb 03, 2023 | 5.172 | 5.201 | 5.027 | 5.032 | 26,780,316 | -0.08(-1.60%) |
Feb 02, 2023 | 5.423 | 5.471 | 5.075 | 5.114 | 49,842,912 | -0.54(-9.56%) |
Feb 01, 2023 | 5.568 | 5.683 | 5.557 | 5.654 | 18,486,160 | +0.07(+1.21%) |
Jan 31, 2023 | 5.693 | 5.703 | 5.529 | 5.587 | 31,062,802 | -0.08(-1.36%) |
Jan 30, 2023 | 5.664 | 5.703 | 5.654 | 5.664 | 10,323,281 | -0.05(-0.84%) |
Jan 27, 2023 | 5.674 | 5.741 | 5.630 | 5.712 | 11,251,573 | +0.02(+0.34%) |
Jan 26, 2023 | 5.712 | 5.732 | 5.669 | 5.693 | 16,656,198 | -0.01(-0.17%) |
Jan 25, 2023 | 5.587 | 5.722 | 5.548 | 5.703 | 16,700,827 | +0.12(+2.07%) |
Jan 24, 2023 | 5.674 | 5.674 | 5.558 | 5.587 | 13,413,905 | -0.09(-1.53%) |
Jan 23, 2023 | 5.635 | 5.703 | 5.625 | 5.674 | 12,347,620 | +0.04(+0.68%) |
Jan 20, 2023 | 5.577 | 5.654 | 5.568 | 5.635 | 12,236,605 | +0.05(+0.86%) |
Jan 19, 2023 | 5.616 | 5.635 | 5.577 | 5.587 | 12,899,044 | -0.05(-0.86%) |
Jan 18, 2023 | 5.780 | 5.780 | 5.625 | 5.635 | 18,941,986 | -0.14(-2.34%) |
Jan 17, 2023 | 5.741 | 5.789 | 5.712 | 5.770 | 8,588,491 | +0.02(+0.34%) |
Jan 13, 2023 | 5.732 | 5.751 | 5.683 | 5.751 | 8,651,493 | +0.00(+0.00%) |
Jan 12, 2023 | 5.761 | 5.789 | 5.693 | 5.751 | 10,929,918 | -0.03(-0.58%) |
Jan 11, 2023 | 5.732 | 5.789 | 5.698 | 5.785 | 9,430,009 | +0.08(+1.44%) |
Jan 10, 2023 | 5.674 | 5.722 | 5.654 | 5.703 | 8,744,783 | +0.00(+0.00%) |
Jan 09, 2023 | 5.727 | 5.751 | 5.683 | 5.703 | 10,206,538 | -0.08(-1.34%) |
Jan 06, 2023 | 5.683 | 5.780 | 5.664 | 5.780 | 12,363,614 | +0.15(+2.74%) |
Jan 05, 2023 | 5.645 | 5.664 | 5.587 | 5.625 | 11,997,021 | -0.03(-0.51%) |
Jan 04, 2023 | 5.645 | 5.712 | 5.625 | 5.654 | 18,983,234 | +0.07(+1.21%) |