Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2023 | 4.100 | 4.110 | 4.080 | 4.090 | 632,249 | -0.01(-0.24%) |
Mar 27, 2023 | 4.100 | 4.120 | 4.070 | 4.100 | 454,472 | +0.05(+1.23%) |
Mar 24, 2023 | 4.010 | 4.050 | 4.000 | 4.050 | 959,155 | -0.04(-0.98%) |
Mar 23, 2023 | 4.110 | 4.140 | 4.050 | 4.090 | 618,718 | +0.00(+0.00%) |
Mar 22, 2023 | 4.110 | 4.140 | 4.080 | 4.090 | 756,432 | -0.01(-0.24%) |
Mar 21, 2023 | 4.110 | 4.120 | 4.090 | 4.100 | 655,161 | +0.11(+2.76%) |
Mar 20, 2023 | 3.930 | 4.006 | 3.930 | 3.990 | 716,749 | +0.06(+1.53%) |
Mar 17, 2023 | 3.900 | 3.930 | 3.875 | 3.930 | 1,868,148 | +0.00(+0.00%) |
Mar 16, 2023 | 3.910 | 3.940 | 3.905 | 3.930 | 867,656 | -0.02(-0.51%) |
Mar 15, 2023 | 3.920 | 3.970 | 3.910 | 3.950 | 893,529 | -0.12(-2.95%) |
Mar 14, 2023 | 4.070 | 4.070 | 4.040 | 4.070 | 855,476 | +0.02(+0.49%) |
Mar 13, 2023 | 4.050 | 4.090 | 4.040 | 4.050 | 1,106,350 | -0.07(-1.70%) |
Mar 10, 2023 | 4.130 | 4.160 | 4.100 | 4.120 | 1,081,821 | +0.00(+0.00%) |
Mar 09, 2023 | 4.120 | 4.150 | 4.110 | 4.120 | 958,176 | -0.01(-0.24%) |
Mar 08, 2023 | 4.110 | 4.146 | 4.105 | 4.130 | 615,068 | +0.02(+0.49%) |
Mar 07, 2023 | 4.200 | 4.200 | 4.100 | 4.110 | 696,893 | -0.09(-2.14%) |
Mar 06, 2023 | 4.190 | 4.220 | 4.180 | 4.200 | 681,912 | +0.04(+0.96%) |
Mar 03, 2023 | 4.120 | 4.160 | 4.100 | 4.160 | 572,328 | +0.05(+1.22%) |
Mar 02, 2023 | 4.140 | 4.150 | 4.090 | 4.110 | 1,240,004 | -0.03(-0.72%) |
Mar 01, 2023 | 4.170 | 4.190 | 4.130 | 4.140 | 700,708 | +0.05(+1.22%) |
Feb 28, 2023 | 4.100 | 4.115 | 4.065 | 4.090 | 1,022,633 | -0.06(-1.45%) |
Feb 27, 2023 | 4.120 | 4.150 | 4.105 | 4.150 | 628,598 | +0.03(+0.73%) |
Feb 24, 2023 | 4.100 | 4.120 | 4.080 | 4.120 | 600,989 | +0.04(+0.98%) |
Feb 23, 2023 | 4.110 | 4.115 | 4.045 | 4.080 | 1,055,704 | +0.05(+1.24%) |
Feb 22, 2023 | 4.050 | 4.060 | 4.010 | 4.030 | 1,231,316 | +0.04(+1.00%) |
Feb 21, 2023 | 4.010 | 4.040 | 3.990 | 3.990 | 761,131 | -0.10(-2.44%) |
Feb 17, 2023 | 4.040 | 4.090 | 4.040 | 4.090 | 963,839 | +0.07(+1.74%) |
Feb 16, 2023 | 4.030 | 4.045 | 4.015 | 4.020 | 966,858 | +0.04(+1.01%) |
Feb 15, 2023 | 3.930 | 3.980 | 3.920 | 3.980 | 807,755 | +0.03(+0.76%) |
Feb 14, 2023 | 3.930 | 3.970 | 3.920 | 3.950 | 1,213,848 | +0.13(+3.40%) |
Feb 13, 2023 | 3.780 | 3.825 | 3.772 | 3.820 | 933,422 | +0.01(+0.26%) |
Feb 10, 2023 | 3.790 | 3.810 | 3.770 | 3.810 | 799,611 | +0.06(+1.60%) |
Feb 09, 2023 | 3.810 | 3.825 | 3.745 | 3.750 | 1,129,367 | -0.05(-1.32%) |
Feb 08, 2023 | 3.800 | 3.820 | 3.800 | 3.800 | 987,598 | +0.06(+1.60%) |
Feb 07, 2023 | 3.730 | 3.780 | 3.721 | 3.740 | 1,613,264 | +0.03(+0.81%) |
Feb 06, 2023 | 3.730 | 3.735 | 3.690 | 3.710 | 1,143,393 | -0.05(-1.33%) |
Feb 03, 2023 | 3.850 | 3.850 | 3.745 | 3.760 | 1,524,142 | -0.15(-3.84%) |
Feb 02, 2023 | 3.890 | 3.910 | 3.870 | 3.910 | 1,180,322 | +0.02(+0.51%) |
Feb 01, 2023 | 3.830 | 3.900 | 3.824 | 3.890 | 963,859 | +0.05(+1.30%) |
Jan 31, 2023 | 3.820 | 3.855 | 3.805 | 3.840 | 695,571 | +0.00(+0.00%) |
Jan 30, 2023 | 3.850 | 3.870 | 3.840 | 3.840 | 927,222 | +0.00(+0.00%) |
Jan 27, 2023 | 3.770 | 3.850 | 3.760 | 3.840 | 1,198,817 | +0.03(+0.79%) |
Jan 26, 2023 | 3.800 | 3.820 | 3.780 | 3.810 | 1,338,297 | -0.04(-1.04%) |
Jan 25, 2023 | 3.820 | 3.860 | 3.810 | 3.850 | 1,457,816 | -0.04(-1.03%) |
Jan 24, 2023 | 3.850 | 3.900 | 3.850 | 3.890 | 836,380 | -0.03(-0.77%) |
Jan 23, 2023 | 3.900 | 3.935 | 3.890 | 3.920 | 1,297,185 | +0.01(+0.26%) |
Jan 20, 2023 | 3.880 | 3.910 | 3.845 | 3.910 | 732,161 | +0.06(+1.56%) |
Jan 19, 2023 | 3.820 | 3.850 | 3.800 | 3.850 | 865,453 | +0.01(+0.26%) |
Jan 18, 2023 | 3.900 | 3.910 | 3.840 | 3.840 | 977,778 | -0.11(-2.78%) |
Jan 17, 2023 | 3.940 | 3.960 | 3.924 | 3.950 | 1,059,053 | -0.02(-0.50%) |
Jan 13, 2023 | 3.920 | 3.980 | 3.910 | 3.970 | 1,808,489 | +0.01(+0.25%) |
Jan 12, 2023 | 3.910 | 3.960 | 3.890 | 3.960 | 2,438,606 | +0.09(+2.33%) |
Jan 11, 2023 | 3.860 | 3.870 | 3.830 | 3.870 | 2,167,501 | +0.04(+1.04%) |
Jan 10, 2023 | 3.820 | 3.840 | 3.801 | 3.830 | 1,038,185 | +0.05(+1.32%) |
Jan 09, 2023 | 3.790 | 3.820 | 3.770 | 3.780 | 1,461,803 | +0.02(+0.53%) |
Jan 06, 2023 | 3.700 | 3.770 | 3.700 | 3.760 | 704,024 | +0.06(+1.62%) |
Jan 05, 2023 | 3.680 | 3.720 | 3.680 | 3.700 | 698,447 | -0.01(-0.27%) |
Jan 04, 2023 | 3.700 | 3.730 | 3.680 | 3.710 | 1,483,880 | +0.08(+2.20%) |