Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.440 | 4.460 | 4.400 | 4.400 | 182,960 | -0.04(-0.90%) |
Mar 30, 2023 | 4.420 | 4.440 | 4.380 | 4.440 | 95,029 | +0.02(+0.45%) |
Mar 29, 2023 | 4.330 | 4.420 | 4.300 | 4.420 | 153,205 | +0.07(+1.61%) |
Mar 28, 2023 | 4.300 | 4.470 | 4.280 | 4.350 | 234,929 | +0.00(+0.00%) |
Mar 27, 2023 | 4.500 | 4.500 | 4.320 | 4.350 | 917,903 | -0.13(-2.90%) |
Mar 24, 2023 | 4.820 | 4.820 | 4.440 | 4.480 | 253,893 | -0.36(-7.44%) |
Mar 23, 2023 | 4.900 | 4.950 | 4.830 | 4.840 | 278,740 | -0.06(-1.22%) |
Mar 22, 2023 | 4.970 | 4.970 | 4.900 | 4.900 | 102,420 | -0.06(-1.21%) |
Mar 21, 2023 | 4.960 | 5.000 | 4.950 | 4.960 | 64,514 | +0.01(+0.20%) |
Mar 20, 2023 | 4.960 | 4.980 | 4.920 | 4.950 | 66,503 | +0.00(+0.00%) |
Mar 17, 2023 | 4.950 | 5.000 | 4.940 | 4.950 | 245,202 | -0.08(-1.59%) |
Mar 16, 2023 | 4.950 | 5.060 | 4.950 | 5.030 | 72,864 | +0.04(+0.80%) |
Mar 15, 2023 | 5.020 | 5.020 | 4.920 | 4.990 | 133,244 | -0.07(-1.38%) |
Mar 14, 2023 | 5.020 | 5.070 | 5.000 | 5.060 | 116,879 | +0.04(+0.80%) |
Mar 13, 2023 | 5.050 | 5.050 | 5.000 | 5.020 | 110,791 | -0.05(-0.99%) |
Mar 10, 2023 | 5.050 | 5.070 | 5.050 | 5.070 | 99,731 | +0.01(+0.20%) |
Mar 09, 2023 | 5.080 | 5.080 | 5.050 | 5.060 | 90,764 | -0.02(-0.39%) |
Mar 08, 2023 | 5.090 | 5.110 | 5.060 | 5.080 | 73,501 | -0.01(-0.20%) |
Mar 07, 2023 | 5.100 | 5.110 | 5.060 | 5.090 | 45,283 | -0.01(-0.20%) |
Mar 06, 2023 | 5.100 | 5.150 | 5.070 | 5.100 | 78,234 | -0.02(-0.39%) |
Mar 03, 2023 | 5.100 | 5.180 | 5.100 | 5.120 | 83,916 | +0.01(+0.20%) |
Mar 02, 2023 | 5.080 | 5.110 | 5.050 | 5.110 | 153,386 | +0.00(+0.00%) |
Mar 01, 2023 | 5.110 | 5.150 | 5.090 | 5.110 | 130,741 | +0.01(+0.20%) |
Feb 28, 2023 | 5.090 | 5.150 | 5.090 | 5.100 | 146,556 | +0.00(+0.00%) |
Feb 27, 2023 | 5.110 | 5.130 | 5.090 | 5.100 | 43,503 | +0.00(+0.00%) |
Feb 24, 2023 | 5.100 | 5.150 | 5.100 | 5.100 | 65,807 | -0.02(-0.39%) |
Feb 23, 2023 | 5.100 | 5.170 | 5.050 | 5.120 | 82,105 | +0.04(+0.79%) |
Feb 22, 2023 | 5.120 | 5.140 | 5.080 | 5.080 | 40,176 | -0.08(-1.55%) |
Feb 21, 2023 | 5.150 | 5.240 | 5.130 | 5.160 | 114,033 | +0.03(+0.58%) |
Feb 17, 2023 | 5.130 | 0 | +0.07(+1.38%) | |||
Feb 16, 2023 | 5.130 | 5.140 | 5.060 | 5.060 | 77,931 | -0.07(-1.36%) |
Feb 15, 2023 | 5.130 | 5.170 | 5.130 | 5.130 | 63,103 | +0.00(+0.00%) |
Feb 14, 2023 | 5.150 | 5.160 | 5.120 | 5.130 | 71,534 | +0.01(+0.20%) |
Feb 13, 2023 | 5.170 | 5.190 | 5.120 | 5.120 | 65,783 | -0.04(-0.78%) |
Feb 10, 2023 | 5.190 | 5.220 | 5.160 | 5.160 | 75,254 | -0.06(-1.15%) |
Feb 09, 2023 | 5.220 | 5.320 | 5.220 | 5.220 | 138,515 | -0.01(-0.19%) |
Feb 08, 2023 | 5.170 | 5.250 | 5.170 | 5.230 | 102,097 | +0.03(+0.58%) |
Feb 07, 2023 | 5.170 | 5.230 | 5.150 | 5.200 | 86,630 | +0.07(+1.36%) |
Feb 06, 2023 | 5.170 | 5.230 | 5.120 | 5.130 | 46,378 | -0.14(-2.66%) |
Feb 03, 2023 | 5.260 | 5.330 | 5.260 | 5.270 | 146,627 | +0.00(+0.00%) |
Feb 02, 2023 | 5.160 | 5.300 | 5.160 | 5.270 | 169,981 | +0.04(+0.76%) |
Feb 01, 2023 | 5.050 | 5.240 | 5.050 | 5.230 | 209,084 | +0.11(+2.15%) |
Jan 31, 2023 | 5.090 | 5.140 | 5.050 | 5.120 | 232,235 | +0.00(+0.00%) |
Jan 30, 2023 | 5.130 | 5.190 | 5.080 | 5.120 | 523,951 | -0.11(-2.10%) |
Jan 27, 2023 | 5.130 | 5.230 | 5.130 | 5.230 | 80,724 | +0.09(+1.75%) |
Jan 26, 2023 | 5.140 | 5.150 | 5.100 | 5.140 | 119,129 | +0.01(+0.19%) |
Jan 25, 2023 | 5.100 | 5.150 | 5.050 | 5.130 | 96,319 | +0.02(+0.39%) |
Jan 24, 2023 | 5.140 | 5.160 | 5.100 | 5.110 | 88,423 | -0.04(-0.78%) |
Jan 23, 2023 | 5.180 | 5.200 | 5.110 | 5.150 | 97,582 | -0.03(-0.58%) |
Jan 20, 2023 | 5.170 | 5.220 | 5.110 | 5.180 | 93,510 | +0.01(+0.19%) |
Jan 19, 2023 | 5.180 | 5.210 | 5.140 | 5.170 | 155,215 | -0.02(-0.39%) |
Jan 18, 2023 | 5.280 | 5.330 | 5.190 | 5.190 | 128,885 | -0.09(-1.70%) |
Jan 17, 2023 | 5.300 | 5.300 | 5.260 | 5.280 | 36,611 | -0.03(-0.56%) |
Jan 16, 2023 | 5.250 | 5.310 | 5.250 | 5.310 | 63,325 | +0.06(+1.14%) |
Jan 13, 2023 | 5.210 | 5.330 | 5.190 | 5.250 | 382,963 | +0.01(+0.19%) |
Jan 12, 2023 | 5.240 | 5.270 | 5.200 | 5.240 | 150,164 | +0.02(+0.38%) |
Jan 11, 2023 | 5.290 | 5.320 | 5.200 | 5.220 | 63,299 | -0.05(-0.95%) |
Jan 10, 2023 | 5.290 | 5.290 | 5.230 | 5.270 | 34,188 | +0.00(+0.00%) |
Jan 09, 2023 | 5.300 | 5.330 | 5.270 | 5.270 | 49,914 | -0.01(-0.19%) |
Jan 06, 2023 | 5.270 | 5.330 | 5.260 | 5.280 | 33,117 | +0.02(+0.38%) |
Jan 05, 2023 | 5.250 | 5.280 | 5.250 | 5.260 | 39,632 | -0.01(-0.19%) |
Jan 04, 2023 | 5.240 | 5.290 | 5.220 | 5.270 | 56,106 | +0.05(+0.96%) |