Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.324 | 3.388 | 3.307 | 3.383 | 426,308 | +0.08(+2.36%) |
Mar 30, 2023 | 3.324 | 3.358 | 3.273 | 3.305 | 396,289 | -0.01(-0.28%) |
Mar 29, 2023 | 3.370 | 3.388 | 3.246 | 3.315 | 593,364 | -0.02(-0.55%) |
Mar 28, 2023 | 3.342 | 3.342 | 3.287 | 3.333 | 302,761 | -0.01(-0.41%) |
Mar 27, 2023 | 3.338 | 3.360 | 3.301 | 3.347 | 278,355 | +0.04(+1.25%) |
Mar 24, 2023 | 3.237 | 3.319 | 3.186 | 3.305 | 296,675 | +0.04(+1.26%) |
Mar 23, 2023 | 3.305 | 3.340 | 3.223 | 3.264 | 313,955 | -0.03(-0.84%) |
Mar 22, 2023 | 3.356 | 3.397 | 3.287 | 3.292 | 356,765 | -0.06(-1.78%) |
Mar 21, 2023 | 3.370 | 3.443 | 3.333 | 3.351 | 396,165 | +0.03(+0.97%) |
Mar 20, 2023 | 3.379 | 3.390 | 3.273 | 3.319 | 502,124 | -0.04(-1.09%) |
Mar 17, 2023 | 3.356 | 3.406 | 3.278 | 3.356 | 1,218,822 | -0.05(-1.35%) |
Mar 16, 2023 | 3.324 | 3.470 | 3.287 | 3.402 | 494,967 | +0.03(+0.82%) |
Mar 15, 2023 | 3.393 | 3.434 | 3.227 | 3.374 | 1,158,470 | -0.39(-10.46%) |
Mar 14, 2023 | 3.750 | 3.846 | 3.713 | 3.768 | 564,746 | +0.10(+2.75%) |
Mar 13, 2023 | 3.636 | 3.686 | 3.608 | 3.668 | 335,829 | -0.06(-1.60%) |
Mar 10, 2023 | 3.865 | 3.881 | 3.484 | 3.727 | 626,410 | -0.18(-4.69%) |
Mar 09, 2023 | 3.984 | 3.989 | 3.897 | 3.911 | 294,989 | -0.07(-1.73%) |
Mar 08, 2023 | 3.933 | 3.984 | 3.888 | 3.979 | 276,457 | +0.06(+1.52%) |
Mar 07, 2023 | 3.920 | 3.984 | 3.892 | 3.920 | 180,466 | +0.00(+0.00%) |
Mar 06, 2023 | 4.071 | 4.107 | 3.883 | 3.920 | 642,874 | -0.14(-3.50%) |
Mar 03, 2023 | 3.989 | 4.117 | 3.970 | 4.062 | 319,452 | +0.09(+2.19%) |
Mar 02, 2023 | 3.979 | 4.007 | 3.950 | 3.975 | 315,820 | -0.04(-0.91%) |
Mar 01, 2023 | 4.011 | 4.062 | 3.979 | 4.011 | 378,944 | +0.00(+0.00%) |
Feb 28, 2023 | 3.943 | 4.076 | 3.920 | 4.011 | 502,257 | +0.08(+1.98%) |
Feb 27, 2023 | 3.965 | 3.993 | 3.911 | 3.933 | 279,036 | -0.00(-0.12%) |
Feb 24, 2023 | 3.933 | 3.960 | 3.902 | 3.938 | 240,476 | -0.04(-0.92%) |
Feb 23, 2023 | 4.029 | 4.056 | 3.961 | 3.974 | 207,357 | -0.04(-1.02%) |
Feb 22, 2023 | 4.047 | 4.056 | 3.952 | 4.015 | 340,785 | -0.03(-0.68%) |
Feb 21, 2023 | 4.129 | 4.134 | 4.034 | 4.043 | 482,976 | -0.10(-2.52%) |
Feb 17, 2023 | 4.134 | 4.166 | 4.075 | 4.147 | 595,231 | +0.02(+0.44%) |
Feb 16, 2023 | 4.143 | 4.179 | 4.102 | 4.129 | 306,036 | -0.06(-1.41%) |
Feb 15, 2023 | 4.088 | 4.188 | 4.059 | 4.188 | 282,417 | +0.08(+1.88%) |
Feb 14, 2023 | 4.111 | 4.188 | 4.075 | 4.111 | 336,152 | +0.00(+0.11%) |
Feb 13, 2023 | 4.084 | 4.129 | 4.070 | 4.106 | 232,633 | +0.02(+0.56%) |
Feb 10, 2023 | 4.047 | 4.111 | 3.947 | 4.084 | 448,627 | +0.04(+0.90%) |
Feb 09, 2023 | 4.134 | 4.134 | 3.956 | 4.047 | 537,869 | -0.07(-1.66%) |
Feb 08, 2023 | 4.120 | 4.175 | 4.088 | 4.116 | 323,847 | -0.03(-0.66%) |
Feb 07, 2023 | 4.147 | 4.209 | 4.072 | 4.143 | 337,101 | -0.01(-0.33%) |
Feb 06, 2023 | 4.129 | 4.161 | 3.879 | 4.157 | 760,710 | -0.01(-0.22%) |
Feb 03, 2023 | 4.120 | 4.184 | 4.088 | 4.166 | 539,701 | +0.01(+0.22%) |
Feb 02, 2023 | 4.216 | 4.248 | 4.084 | 4.157 | 496,335 | -0.05(-1.08%) |
Feb 01, 2023 | 4.220 | 4.298 | 4.134 | 4.202 | 501,146 | -0.02(-0.43%) |
Jan 31, 2023 | 4.138 | 4.257 | 4.137 | 4.220 | 251,964 | +0.10(+2.43%) |
Jan 30, 2023 | 4.097 | 4.170 | 4.075 | 4.120 | 276,425 | +0.00(+0.00%) |
Jan 27, 2023 | 4.166 | 4.175 | 4.111 | 4.120 | 291,971 | -0.07(-1.63%) |
Jan 26, 2023 | 4.166 | 4.202 | 4.104 | 4.188 | 374,530 | -0.05(-1.29%) |
Jan 25, 2023 | 4.234 | 4.261 | 4.198 | 4.243 | 229,964 | -0.02(-0.53%) |
Jan 24, 2023 | 4.257 | 4.311 | 4.211 | 4.266 | 311,758 | -0.04(-0.95%) |
Jan 23, 2023 | 4.361 | 4.402 | 4.269 | 4.307 | 377,339 | -0.05(-1.25%) |
Jan 20, 2023 | 4.302 | 4.412 | 4.234 | 4.361 | 604,263 | +0.10(+2.24%) |
Jan 19, 2023 | 4.234 | 4.279 | 4.187 | 4.266 | 330,057 | -0.00(-0.11%) |
Jan 18, 2023 | 4.357 | 4.439 | 4.257 | 4.270 | 409,744 | -0.06(-1.47%) |
Jan 17, 2023 | 4.375 | 4.393 | 4.284 | 4.334 | 355,941 | -0.03(-0.63%) |
Jan 13, 2023 | 4.188 | 4.377 | 4.179 | 4.361 | 371,303 | +0.14(+3.34%) |
Jan 12, 2023 | 4.229 | 4.246 | 4.161 | 4.220 | 371,966 | -0.01(-0.22%) |
Jan 11, 2023 | 4.207 | 4.343 | 4.202 | 4.229 | 495,547 | +0.05(+1.20%) |
Jan 10, 2023 | 3.974 | 4.193 | 3.956 | 4.179 | 556,201 | +0.23(+5.76%) |
Jan 09, 2023 | 3.984 | 4.009 | 3.902 | 3.952 | 472,951 | +0.02(+0.46%) |
Jan 06, 2023 | 3.870 | 4.006 | 3.870 | 3.933 | 304,599 | +0.10(+2.49%) |
Jan 05, 2023 | 3.870 | 3.870 | 3.783 | 3.838 | 265,890 | -0.07(-1.75%) |
Jan 04, 2023 | 3.984 | 3.984 | 3.861 | 3.906 | 586,889 | -0.03(-0.69%) |