Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.927 | 4.973 | 4.881 | 4.936 | 833,200 | +0.01(+0.19%) |
Mar 30, 2023 | 4.843 | 4.927 | 4.778 | 4.927 | 812,090 | +0.20(+4.13%) |
Mar 29, 2023 | 4.713 | 4.760 | 4.639 | 4.732 | 1,240,912 | +0.03(+0.59%) |
Mar 28, 2023 | 4.722 | 4.783 | 4.690 | 4.704 | 1,212,813 | +0.02(+0.40%) |
Mar 27, 2023 | 4.630 | 4.713 | 4.625 | 4.685 | 1,213,851 | +0.08(+1.82%) |
Mar 24, 2023 | 4.453 | 4.602 | 4.425 | 4.602 | 916,168 | +0.12(+2.70%) |
Mar 23, 2023 | 4.611 | 4.653 | 4.425 | 4.481 | 2,277,842 | -0.10(-2.23%) |
Mar 22, 2023 | 4.630 | 4.699 | 4.574 | 4.583 | 1,102,346 | -0.05(-1.00%) |
Mar 21, 2023 | 4.602 | 4.690 | 4.602 | 4.630 | 1,198,415 | +0.13(+2.89%) |
Mar 20, 2023 | 4.611 | 4.611 | 4.490 | 4.499 | 1,998,232 | -0.03(-0.62%) |
Mar 17, 2023 | 4.630 | 4.657 | 4.499 | 4.527 | 13,763,390 | -0.21(-4.51%) |
Mar 16, 2023 | 4.648 | 4.804 | 4.555 | 4.741 | 2,942,780 | +0.08(+1.80%) |
Mar 15, 2023 | 4.620 | 4.657 | 4.471 | 4.657 | 3,137,895 | -0.02(-0.40%) |
Mar 14, 2023 | 4.685 | 4.746 | 4.625 | 4.676 | 2,969,712 | +0.07(+1.41%) |
Mar 13, 2023 | 4.648 | 4.713 | 4.602 | 4.611 | 3,427,706 | -0.15(-3.13%) |
Mar 10, 2023 | 4.825 | 4.890 | 4.736 | 4.760 | 1,498,133 | -0.17(-3.40%) |
Mar 09, 2023 | 5.020 | 5.049 | 4.908 | 4.927 | 1,259,148 | -0.12(-2.39%) |
Mar 08, 2023 | 5.020 | 5.118 | 5.001 | 5.048 | 1,259,363 | +0.12(+2.45%) |
Mar 07, 2023 | 4.899 | 4.936 | 4.792 | 4.927 | 1,412,913 | +0.00(+0.00%) |
Mar 06, 2023 | 4.843 | 4.946 | 4.797 | 4.927 | 1,898,743 | +0.08(+1.73%) |
Mar 03, 2023 | 4.853 | 4.881 | 4.825 | 4.843 | 1,047,966 | -0.03(-0.57%) |
Mar 02, 2023 | 4.927 | 4.941 | 4.862 | 4.871 | 715,936 | -0.18(-3.50%) |
Mar 01, 2023 | 5.029 | 5.048 | 4.946 | 5.048 | 1,003,316 | -0.03(-0.55%) |
Feb 28, 2023 | 5.178 | 5.178 | 5.057 | 5.076 | 925,164 | -0.08(-1.62%) |
Feb 27, 2023 | 5.299 | 5.308 | 5.136 | 5.159 | 1,360,018 | -0.10(-1.94%) |
Feb 24, 2023 | 5.299 | 5.299 | 5.197 | 5.262 | 1,141,135 | -0.24(-4.39%) |
Feb 23, 2023 | 5.457 | 5.517 | 5.383 | 5.503 | 3,172,371 | +0.20(+3.68%) |
Feb 22, 2023 | 5.317 | 5.373 | 5.243 | 5.308 | 1,964,358 | -0.01(-0.17%) |
Feb 21, 2023 | 5.401 | 5.401 | 5.271 | 5.317 | 1,208,662 | -0.09(-1.72%) |
Feb 17, 2023 | 5.345 | 5.466 | 5.302 | 5.410 | 1,725,282 | +0.07(+1.22%) |
Feb 16, 2023 | 5.206 | 5.355 | 5.178 | 5.345 | 1,715,736 | +0.00(+0.00%) |
Feb 15, 2023 | 5.215 | 5.355 | 5.090 | 5.345 | 2,726,859 | +0.07(+1.23%) |
Feb 14, 2023 | 5.122 | 5.280 | 5.066 | 5.280 | 3,752,477 | +0.09(+1.79%) |
Feb 13, 2023 | 5.104 | 5.197 | 5.085 | 5.187 | 1,033,832 | +0.07(+1.27%) |
Feb 10, 2023 | 5.011 | 5.122 | 5.011 | 5.122 | 1,835,490 | +0.11(+2.23%) |
Feb 09, 2023 | 5.178 | 5.178 | 5.011 | 5.011 | 1,317,194 | -0.17(-3.23%) |
Feb 08, 2023 | 4.946 | 5.178 | 4.899 | 5.178 | 2,342,030 | +0.26(+5.29%) |
Feb 07, 2023 | 4.973 | 5.020 | 4.881 | 4.918 | 1,892,776 | -0.05(-0.94%) |
Feb 06, 2023 | 4.834 | 4.964 | 4.815 | 4.964 | 1,454,402 | +0.07(+1.52%) |
Feb 03, 2023 | 4.908 | 4.936 | 4.848 | 4.890 | 1,792,934 | -0.11(-2.23%) |
Feb 02, 2023 | 5.169 | 5.178 | 4.983 | 5.001 | 2,980,910 | +0.01(+0.19%) |
Feb 01, 2023 | 5.234 | 5.252 | 4.987 | 4.992 | 3,411,726 | -0.29(-5.46%) |
Jan 31, 2023 | 5.271 | 5.345 | 5.243 | 5.280 | 1,197,750 | +0.14(+2.71%) |
Jan 30, 2023 | 5.187 | 5.215 | 5.136 | 5.141 | 693,144 | -0.04(-0.72%) |
Jan 27, 2023 | 5.187 | 5.206 | 5.127 | 5.178 | 1,538,969 | -0.07(-1.28%) |
Jan 26, 2023 | 5.190 | 5.254 | 5.154 | 5.245 | 1,044,052 | +0.09(+1.78%) |
Jan 25, 2023 | 5.089 | 5.186 | 5.071 | 5.154 | 590,952 | +0.09(+1.81%) |
Jan 24, 2023 | 5.071 | 5.085 | 5.016 | 5.062 | 1,711,866 | +0.13(+2.60%) |
Jan 23, 2023 | 4.943 | 5.053 | 4.902 | 4.934 | 2,724,886 | -0.21(-4.09%) |
Jan 20, 2023 | 5.117 | 5.144 | 5.089 | 5.144 | 1,379,931 | -0.03(-0.53%) |
Jan 19, 2023 | 5.135 | 5.190 | 5.076 | 5.172 | 791,400 | -0.02(-0.35%) |
Jan 18, 2023 | 5.282 | 5.327 | 5.163 | 5.190 | 1,127,599 | +0.00(+0.00%) |
Jan 17, 2023 | 5.199 | 5.240 | 5.154 | 5.190 | 1,229,161 | -0.17(-3.24%) |
Jan 13, 2023 | 5.346 | 5.401 | 5.327 | 5.364 | 970,211 | -0.05(-0.85%) |
Jan 12, 2023 | 5.456 | 5.501 | 5.355 | 5.410 | 2,365,992 | -0.16(-2.96%) |
Jan 11, 2023 | 5.474 | 5.593 | 5.428 | 5.575 | 1,348,572 | +0.21(+3.92%) |
Jan 10, 2023 | 5.199 | 5.364 | 5.149 | 5.364 | 2,310,729 | +0.26(+5.02%) |
Jan 09, 2023 | 5.035 | 5.144 | 4.993 | 5.108 | 1,281,757 | -0.05(-1.06%) |
Jan 06, 2023 | 5.044 | 5.163 | 5.021 | 5.163 | 904,168 | +0.21(+4.25%) |
Jan 05, 2023 | 4.842 | 4.952 | 4.833 | 4.952 | 1,682,326 | +0.16(+3.24%) |
Jan 04, 2023 | 4.678 | 4.797 | 4.668 | 4.797 | 1,355,148 | +0.18(+3.97%) |