Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.461 | 4.491 | 4.441 | 4.481 | 1,451,776 | +0.09(+2.05%) |
Mar 30, 2023 | 4.421 | 4.431 | 4.381 | 4.391 | 2,120,536 | +0.01(+0.23%) |
Mar 29, 2023 | 4.371 | 4.391 | 4.361 | 4.381 | 886,851 | +0.04(+0.92%) |
Mar 28, 2023 | 4.351 | 4.371 | 4.321 | 4.341 | 2,919,856 | -0.08(-1.81%) |
Mar 27, 2023 | 4.411 | 4.441 | 4.401 | 4.421 | 1,615,069 | +0.02(+0.45%) |
Mar 24, 2023 | 4.371 | 4.411 | 4.366 | 4.401 | 1,399,706 | -0.01(-0.23%) |
Mar 23, 2023 | 4.371 | 4.441 | 4.371 | 4.411 | 1,916,979 | +0.04(+0.91%) |
Mar 22, 2023 | 4.401 | 4.446 | 4.361 | 4.371 | 2,446,477 | -0.09(-2.01%) |
Mar 21, 2023 | 4.481 | 4.486 | 4.431 | 4.461 | 1,438,461 | -0.05(-1.11%) |
Mar 20, 2023 | 4.451 | 4.521 | 4.451 | 4.511 | 1,825,075 | -0.05(-1.09%) |
Mar 17, 2023 | 4.570 | 4.580 | 4.530 | 4.560 | 1,821,131 | -0.04(-0.87%) |
Mar 16, 2023 | 4.481 | 4.610 | 4.481 | 4.600 | 1,915,082 | +0.07(+1.54%) |
Mar 15, 2023 | 4.491 | 4.530 | 4.466 | 4.530 | 2,055,580 | -0.12(-2.58%) |
Mar 14, 2023 | 4.610 | 4.680 | 4.610 | 4.650 | 1,726,271 | -0.01(-0.21%) |
Mar 13, 2023 | 4.630 | 4.700 | 4.605 | 4.660 | 2,312,377 | -0.02(-0.43%) |
Mar 10, 2023 | 4.750 | 4.760 | 4.670 | 4.680 | 1,397,166 | -0.04(-0.85%) |
Mar 09, 2023 | 4.740 | 4.785 | 4.710 | 4.720 | 1,454,896 | -0.09(-1.87%) |
Mar 08, 2023 | 4.790 | 4.810 | 4.760 | 4.810 | 1,193,957 | +0.04(+0.84%) |
Mar 07, 2023 | 4.850 | 4.860 | 4.760 | 4.770 | 1,372,700 | -0.08(-1.65%) |
Mar 06, 2023 | 4.810 | 4.870 | 4.805 | 4.850 | 1,132,743 | +0.05(+1.04%) |
Mar 03, 2023 | 4.750 | 4.800 | 4.734 | 4.800 | 932,400 | +0.07(+1.48%) |
Mar 02, 2023 | 4.640 | 4.730 | 4.640 | 4.730 | 1,981,417 | +0.06(+1.28%) |
Mar 01, 2023 | 4.720 | 4.720 | 4.650 | 4.670 | 1,503,439 | +0.01(+0.21%) |
Feb 28, 2023 | 4.620 | 4.700 | 4.620 | 4.660 | 2,404,904 | +0.00(+0.00%) |
Feb 27, 2023 | 4.680 | 4.698 | 4.640 | 4.660 | 1,978,771 | -0.03(-0.64%) |
Feb 24, 2023 | 4.700 | 4.715 | 4.675 | 4.690 | 1,393,996 | -0.07(-1.47%) |
Feb 23, 2023 | 4.730 | 4.770 | 4.720 | 4.760 | 1,249,210 | +0.02(+0.42%) |
Feb 22, 2023 | 4.720 | 4.770 | 4.720 | 4.740 | 2,517,878 | -0.04(-0.84%) |
Feb 21, 2023 | 4.780 | 4.805 | 4.760 | 4.780 | 2,338,178 | -0.06(-1.24%) |
Feb 17, 2023 | 4.870 | 4.900 | 4.800 | 4.840 | 2,379,654 | -0.07(-1.42%) |
Feb 16, 2023 | 4.920 | 4.950 | 4.885 | 4.910 | 1,668,781 | -0.02(-0.40%) |
Feb 15, 2023 | 4.890 | 4.930 | 4.850 | 4.930 | 1,437,724 | +0.06(+1.23%) |
Feb 14, 2023 | 4.880 | 4.900 | 4.830 | 4.870 | 1,482,501 | +0.00(+0.00%) |
Feb 13, 2023 | 4.830 | 4.880 | 4.830 | 4.870 | 1,555,520 | -0.02(-0.41%) |
Feb 10, 2023 | 4.870 | 4.900 | 4.840 | 4.890 | 1,386,603 | +0.01(+0.20%) |
Feb 09, 2023 | 4.940 | 4.955 | 4.870 | 4.880 | 978,227 | -0.01(-0.20%) |
Feb 08, 2023 | 4.920 | 4.940 | 4.890 | 4.890 | 1,422,560 | +0.04(+0.82%) |
Feb 07, 2023 | 4.820 | 4.860 | 4.780 | 4.850 | 1,751,589 | +0.00(+0.00%) |
Feb 06, 2023 | 4.900 | 4.910 | 4.840 | 4.850 | 1,940,746 | -0.13(-2.61%) |
Feb 03, 2023 | 4.970 | 5.005 | 4.952 | 4.980 | 2,208,029 | -0.10(-1.96%) |
Feb 02, 2023 | 4.990 | 5.079 | 4.965 | 5.079 | 3,487,939 | +0.17(+3.46%) |
Feb 01, 2023 | 4.900 | 4.930 | 4.820 | 4.910 | 2,866,269 | +0.03(+0.61%) |
Jan 31, 2023 | 4.880 | 4.895 | 4.850 | 4.880 | 3,090,747 | -0.04(-0.81%) |
Jan 30, 2023 | 4.930 | 4.945 | 4.900 | 4.920 | 3,815,498 | +0.03(+0.61%) |
Jan 27, 2023 | 4.880 | 4.910 | 4.860 | 4.890 | 1,841,096 | -0.05(-1.01%) |
Jan 26, 2023 | 4.920 | 4.940 | 4.855 | 4.940 | 4,031,464 | +0.03(+0.61%) |
Jan 25, 2023 | 4.890 | 4.910 | 4.842 | 4.910 | 3,283,567 | -0.06(-1.20%) |
Jan 24, 2023 | 4.980 | 4.980 | 4.910 | 4.970 | 4,069,591 | +0.00(+0.04%) |
Jan 23, 2023 | 4.977 | 4.987 | 4.948 | 4.968 | 3,454,463 | -0.01(-0.20%) |
Jan 20, 2023 | 5.007 | 5.007 | 4.958 | 4.977 | 4,372,330 | -0.02(-0.40%) |
Jan 19, 2023 | 4.948 | 5.007 | 4.923 | 4.997 | 3,527,408 | +0.05(+1.01%) |
Jan 18, 2023 | 4.948 | 4.997 | 4.928 | 4.948 | 5,395,153 | +0.08(+1.64%) |
Jan 17, 2023 | 4.768 | 4.873 | 4.768 | 4.868 | 5,717,598 | +0.10(+2.09%) |
Jan 13, 2023 | 4.778 | 4.803 | 4.729 | 4.768 | 1,979,886 | -0.05(-1.03%) |
Jan 12, 2023 | 4.788 | 4.848 | 4.768 | 4.818 | 2,430,972 | +0.05(+1.04%) |
Jan 11, 2023 | 4.749 | 4.798 | 4.734 | 4.768 | 2,811,739 | +0.06(+1.27%) |
Jan 10, 2023 | 4.719 | 4.757 | 4.699 | 4.709 | 2,371,704 | -0.01(-0.21%) |
Jan 09, 2023 | 4.709 | 4.768 | 4.709 | 4.719 | 2,212,112 | +0.08(+1.72%) |
Jan 06, 2023 | 4.549 | 4.649 | 4.525 | 4.639 | 2,986,886 | +0.06(+1.30%) |
Jan 05, 2023 | 4.599 | 4.614 | 4.559 | 4.579 | 1,989,389 | -0.09(-1.92%) |
Jan 04, 2023 | 4.639 | 4.689 | 4.624 | 4.669 | 2,342,982 | -0.02(-0.42%) |