Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.690 | 3.883 | 3.690 | 3.810 | 2,887 | +0.17(+4.67%) |
Mar 30, 2023 | 3.800 | 3.800 | 3.640 | 3.640 | 8,121 | -0.13(-3.58%) |
Mar 29, 2023 | 3.600 | 3.775 | 3.500 | 3.775 | 4,682 | +0.10(+2.86%) |
Mar 28, 2023 | 3.840 | 3.840 | 3.575 | 3.670 | 4,802 | +0.07(+1.94%) |
Mar 27, 2023 | 3.620 | 3.840 | 3.510 | 3.600 | 10,480 | -0.02(-0.55%) |
Mar 24, 2023 | 3.470 | 3.650 | 3.470 | 3.620 | 3,281 | +0.12(+3.43%) |
Mar 23, 2023 | 3.760 | 3.870 | 3.465 | 3.500 | 14,338 | -0.10(-2.78%) |
Mar 22, 2023 | 3.570 | 3.890 | 3.500 | 3.600 | 21,961 | -0.20(-5.26%) |
Mar 21, 2023 | 3.840 | 4.010 | 3.800 | 3.800 | 3,848 | +0.09(+2.43%) |
Mar 20, 2023 | 3.750 | 3.795 | 3.710 | 3.710 | 2,896 | -0.12(-3.13%) |
Mar 17, 2023 | 3.870 | 3.930 | 3.830 | 3.830 | 2,837 | -0.07(-1.79%) |
Mar 16, 2023 | 4.020 | 4.020 | 3.775 | 3.900 | 9,221 | -0.03(-0.76%) |
Mar 15, 2023 | 4.500 | 4.500 | 3.925 | 3.930 | 28,730 | -0.57(-12.67%) |
Mar 14, 2023 | 4.590 | 4.666 | 4.500 | 4.500 | 4,093 | -0.12(-2.60%) |
Mar 13, 2023 | 4.510 | 4.680 | 4.510 | 4.620 | 3,751 | +0.02(+0.43%) |
Mar 10, 2023 | 4.670 | 4.670 | 4.600 | 4.600 | 3,180 | -0.09(-1.92%) |
Mar 09, 2023 | 4.922 | 5.020 | 4.500 | 4.690 | 16,918 | -0.15(-3.10%) |
Mar 08, 2023 | 5.140 | 5.140 | 4.660 | 4.840 | 9,244 | +0.04(+0.83%) |
Mar 07, 2023 | 4.680 | 5.158 | 4.680 | 4.800 | 5,815 | +0.03(+0.63%) |
Mar 06, 2023 | 5.260 | 5.260 | 4.764 | 4.770 | 10,317 | -0.23(-4.60%) |
Mar 03, 2023 | 5.260 | 5.260 | 4.660 | 5.000 | 6,719 | -0.01(-0.20%) |
Mar 02, 2023 | 4.750 | 5.010 | 4.630 | 5.010 | 18,177 | +0.40(+8.68%) |
Mar 01, 2023 | 4.870 | 4.950 | 4.610 | 4.610 | 12,814 | -0.11(-2.31%) |
Feb 28, 2023 | 4.960 | 5.200 | 4.719 | 4.719 | 12,665 | -0.28(-5.62%) |
Feb 27, 2023 | 5.000 | 5.280 | 4.992 | 5.000 | 5,631 | +0.00(+0.00%) |
Feb 24, 2023 | 4.760 | 5.000 | 4.687 | 5.000 | 4,191 | +0.35(+7.53%) |
Feb 23, 2023 | 4.840 | 5.000 | 4.600 | 4.650 | 6,219 | -0.17(-3.53%) |
Feb 22, 2023 | 5.280 | 5.280 | 4.820 | 4.820 | 9,412 | -0.18(-3.60%) |
Feb 21, 2023 | 5.020 | 5.020 | 5.000 | 5.000 | 2,807 | -0.16(-3.01%) |
Feb 17, 2023 | 5.155 | 5.155 | 5.155 | 5.155 | 1,298 | -0.00(-0.10%) |
Feb 16, 2023 | 5.180 | 5.180 | 5.030 | 5.160 | 1,793 | -0.12(-2.27%) |
Feb 15, 2023 | 5.280 | 5.280 | 5.020 | 5.280 | 4,559 | +0.13(+2.43%) |
Feb 14, 2023 | 5.140 | 5.155 | 5.020 | 5.155 | 1,210 | -0.13(-2.37%) |
Feb 13, 2023 | 5.050 | 5.280 | 5.050 | 5.280 | 12,052 | +0.23(+4.55%) |
Feb 10, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 474 | -0.03(-0.59%) |
Feb 09, 2023 | 5.180 | 5.180 | 5.080 | 5.080 | 1,609 | -0.13(-2.49%) |
Feb 08, 2023 | 5.010 | 5.210 | 5.010 | 5.210 | 1,392 | +0.00(+0.00%) |
Feb 07, 2023 | 5.000 | 5.230 | 5.000 | 5.210 | 8,609 | +0.06(+1.17%) |
Feb 06, 2023 | 5.280 | 5.280 | 5.030 | 5.150 | 4,324 | -0.05(-0.96%) |
Feb 03, 2023 | 5.118 | 5.261 | 5.118 | 5.200 | 1,865 | -0.08(-1.51%) |
Feb 02, 2023 | 5.300 | 5.298 | 5.250 | 5.280 | 2,530 | +0.09(+1.73%) |
Feb 01, 2023 | 5.250 | 5.360 | 5.190 | 5.190 | 9,842 | -0.04(-0.76%) |
Jan 31, 2023 | 5.300 | 5.470 | 5.230 | 5.230 | 12,830 | -0.11(-2.06%) |
Jan 30, 2023 | 5.290 | 5.452 | 5.200 | 5.340 | 6,194 | +0.16(+3.09%) |
Jan 27, 2023 | 5.140 | 5.300 | 5.140 | 5.180 | 4,764 | +0.05(+0.97%) |
Jan 26, 2023 | 4.800 | 5.490 | 4.800 | 5.130 | 10,926 | +0.18(+3.64%) |
Jan 25, 2023 | 5.000 | 5.300 | 4.920 | 4.950 | 5,212 | -0.46(-8.42%) |
Jan 24, 2023 | 5.630 | 5.630 | 5.120 | 5.405 | 16,555 | -0.04(-0.64%) |
Jan 23, 2023 | 5.490 | 5.490 | 5.290 | 5.440 | 3,756 | -0.10(-1.77%) |
Jan 20, 2023 | 5.538 | 5.538 | 5.538 | 5.538 | 2,263 | +0.16(+2.94%) |
Jan 19, 2023 | 5.640 | 5.640 | 5.355 | 5.380 | 4,010 | +0.13(+2.48%) |
Jan 18, 2023 | 5.630 | 5.730 | 5.180 | 5.250 | 19,202 | +0.02(+0.38%) |
Jan 17, 2023 | 5.851 | 5.910 | 5.230 | 5.230 | 13,051 | -0.53(-9.20%) |
Jan 13, 2023 | 5.322 | 5.980 | 5.322 | 5.760 | 32,596 | +0.10(+1.77%) |
Jan 12, 2023 | 5.220 | 5.740 | 5.200 | 5.660 | 23,778 | +0.60(+11.86%) |
Jan 11, 2023 | 4.317 | 5.550 | 4.317 | 5.060 | 25,117 | +0.65(+14.74%) |
Jan 10, 2023 | 4.400 | 4.490 | 4.120 | 4.410 | 2,430 | -0.09(-2.00%) |
Jan 09, 2023 | 4.470 | 4.660 | 4.370 | 4.500 | 2,794 | +0.12(+2.66%) |
Jan 06, 2023 | 4.397 | 4.397 | 4.383 | 4.383 | 1,229 | -0.01(-0.14%) |
Jan 05, 2023 | 4.740 | 4.740 | 4.266 | 4.389 | 2,560 | +0.04(+0.91%) |
Jan 04, 2023 | 4.400 | 4.400 | 4.260 | 4.350 | 1,384 | +0.00(+0.12%) |