Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.870 | 4.960 | 4.840 | 4.900 | 1,253,192 | +0.08(+1.66%) |
Mar 30, 2023 | 4.810 | 4.890 | 4.800 | 4.820 | 1,154,060 | +0.10(+2.12%) |
Mar 29, 2023 | 4.770 | 4.880 | 4.680 | 4.720 | 990,656 | +0.07(+1.51%) |
Mar 28, 2023 | 4.670 | 4.830 | 4.635 | 4.650 | 1,134,481 | -0.09(-1.90%) |
Mar 27, 2023 | 4.710 | 4.780 | 4.610 | 4.740 | 984,550 | +0.16(+3.49%) |
Mar 24, 2023 | 4.510 | 4.630 | 4.400 | 4.580 | 941,060 | -0.05(-1.08%) |
Mar 23, 2023 | 4.980 | 4.990 | 4.580 | 4.630 | 1,632,974 | -0.32(-6.46%) |
Mar 22, 2023 | 5.230 | 5.255 | 4.950 | 4.950 | 1,202,934 | -0.26(-4.99%) |
Mar 21, 2023 | 5.390 | 5.450 | 5.070 | 5.210 | 1,795,298 | +0.03(+0.58%) |
Mar 20, 2023 | 5.120 | 5.290 | 5.080 | 5.180 | 2,197,163 | +0.13(+2.57%) |
Mar 17, 2023 | 5.270 | 5.270 | 5.000 | 5.050 | 6,223,052 | -0.33(-6.13%) |
Mar 16, 2023 | 5.050 | 5.435 | 5.000 | 5.380 | 1,363,372 | +0.28(+5.49%) |
Mar 15, 2023 | 5.170 | 5.265 | 4.960 | 5.100 | 1,842,592 | -0.30(-5.56%) |
Mar 14, 2023 | 5.390 | 5.510 | 5.300 | 5.400 | 1,673,541 | +0.24(+4.65%) |
Mar 13, 2023 | 5.090 | 5.215 | 4.900 | 5.160 | 2,187,516 | -0.10(-1.90%) |
Mar 10, 2023 | 5.410 | 5.410 | 5.030 | 5.260 | 2,089,477 | -0.18(-3.31%) |
Mar 09, 2023 | 5.800 | 5.805 | 5.410 | 5.440 | 1,495,592 | -0.34(-5.88%) |
Mar 08, 2023 | 5.900 | 5.900 | 5.690 | 5.780 | 1,129,117 | -0.13(-2.20%) |
Mar 07, 2023 | 6.010 | 6.030 | 5.790 | 5.910 | 3,143,683 | -0.11(-1.83%) |
Mar 06, 2023 | 6.200 | 6.250 | 5.890 | 6.020 | 2,363,060 | -0.18(-2.90%) |
Mar 03, 2023 | 5.810 | 6.275 | 5.800 | 6.200 | 2,763,948 | +0.40(+6.90%) |
Mar 02, 2023 | 6.000 | 6.110 | 5.765 | 5.800 | 2,871,510 | -0.35(-5.69%) |
Mar 01, 2023 | 6.160 | 6.400 | 6.080 | 6.150 | 3,035,881 | +0.09(+1.49%) |
Feb 28, 2023 | 6.140 | 6.200 | 5.995 | 6.060 | 1,931,165 | -0.13(-2.10%) |
Feb 27, 2023 | 6.350 | 6.430 | 6.050 | 6.190 | 1,681,652 | -0.11(-1.75%) |
Feb 24, 2023 | 6.520 | 6.520 | 6.250 | 6.300 | 2,380,749 | -0.34(-5.12%) |
Feb 23, 2023 | 6.980 | 6.980 | 6.420 | 6.640 | 2,425,760 | -0.21(-3.07%) |
Feb 22, 2023 | 6.790 | 7.020 | 6.720 | 6.850 | 2,953,345 | +0.14(+2.09%) |
Feb 21, 2023 | 7.820 | 7.990 | 6.645 | 6.710 | 7,693,486 | -1.23(-15.49%) |
Feb 17, 2023 | 7.810 | 8.000 | 7.385 | 7.940 | 4,982,947 | +0.20(+2.58%) |
Feb 16, 2023 | 5.890 | 8.010 | 5.840 | 7.740 | 19,592,384 | +2.66(+52.36%) |
Feb 15, 2023 | 4.980 | 5.100 | 4.940 | 5.080 | 1,488,500 | +0.00(+0.00%) |
Feb 14, 2023 | 5.120 | 5.145 | 4.940 | 5.080 | 1,727,543 | -0.10(-1.93%) |
Feb 13, 2023 | 5.210 | 5.230 | 5.120 | 5.180 | 946,199 | -0.01(-0.19%) |
Feb 10, 2023 | 5.030 | 5.210 | 4.960 | 5.190 | 1,200,927 | +0.11(+2.17%) |
Feb 09, 2023 | 5.220 | 5.295 | 5.020 | 5.080 | 1,669,504 | -0.06(-1.17%) |
Feb 08, 2023 | 5.110 | 5.300 | 5.080 | 5.140 | 1,417,203 | -0.06(-1.15%) |
Feb 07, 2023 | 5.140 | 5.240 | 5.005 | 5.200 | 2,679,766 | +0.03(+0.58%) |
Feb 06, 2023 | 5.260 | 5.295 | 5.090 | 5.170 | 1,602,621 | -0.16(-3.00%) |
Feb 03, 2023 | 5.500 | 5.570 | 5.280 | 5.330 | 2,419,821 | -0.29(-5.16%) |
Feb 02, 2023 | 5.590 | 5.695 | 5.410 | 5.620 | 4,479,502 | +0.15(+2.74%) |
Feb 01, 2023 | 5.190 | 5.600 | 5.160 | 5.470 | 5,074,029 | +0.25(+4.79%) |
Jan 31, 2023 | 4.840 | 5.310 | 4.840 | 5.220 | 4,412,331 | +0.43(+8.98%) |
Jan 30, 2023 | 4.900 | 4.990 | 4.770 | 4.790 | 2,717,612 | -0.13(-2.64%) |
Jan 27, 2023 | 4.610 | 5.005 | 4.495 | 4.920 | 3,245,924 | +0.24(+5.13%) |
Jan 26, 2023 | 4.790 | 4.830 | 4.470 | 4.680 | 3,690,431 | -0.06(-1.27%) |
Jan 25, 2023 | 4.390 | 4.800 | 4.351 | 4.740 | 3,466,080 | +0.30(+6.76%) |
Jan 24, 2023 | 4.690 | 4.740 | 4.410 | 4.440 | 4,093,494 | -0.31(-6.53%) |
Jan 23, 2023 | 4.800 | 4.900 | 4.710 | 4.750 | 2,351,585 | +0.04(+0.85%) |
Jan 20, 2023 | 4.440 | 4.800 | 4.265 | 4.710 | 3,176,090 | +0.31(+7.05%) |
Jan 19, 2023 | 4.340 | 4.675 | 4.310 | 4.400 | 2,946,663 | -0.03(-0.68%) |
Jan 18, 2023 | 4.660 | 4.758 | 4.410 | 4.430 | 1,098,316 | -0.18(-3.90%) |
Jan 17, 2023 | 4.590 | 4.655 | 4.410 | 4.610 | 2,534,974 | +0.01(+0.22%) |
Jan 13, 2023 | 4.650 | 4.729 | 4.560 | 4.600 | 893,477 | -0.08(-1.71%) |
Jan 12, 2023 | 4.650 | 4.750 | 4.570 | 4.680 | 946,511 | +0.03(+0.65%) |
Jan 11, 2023 | 4.670 | 4.775 | 4.550 | 4.650 | 3,189,799 | -0.04(-0.85%) |
Jan 10, 2023 | 4.540 | 4.820 | 4.540 | 4.690 | 1,182,441 | +0.12(+2.63%) |
Jan 09, 2023 | 4.880 | 4.950 | 4.560 | 4.570 | 3,829,658 | -0.19(-3.99%) |
Jan 06, 2023 | 4.700 | 4.880 | 4.655 | 4.760 | 4,480,339 | +0.12(+2.59%) |
Jan 05, 2023 | 4.580 | 4.760 | 4.515 | 4.640 | 1,321,989 | +0.00(+0.00%) |
Jan 04, 2023 | 4.450 | 4.900 | 4.420 | 4.640 | 2,335,466 | +0.24(+5.45%) |