Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.056 | 5.056 | 4.915 | 5.008 | 3,489,049 | -0.02(-0.38%) |
Mar 30, 2023 | 4.904 | 5.056 | 4.871 | 5.027 | 2,051,063 | +0.15(+3.11%) |
Mar 29, 2023 | 4.686 | 4.899 | 4.677 | 4.876 | 3,822,740 | +0.25(+5.32%) |
Mar 28, 2023 | 4.516 | 4.648 | 4.516 | 4.629 | 1,853,235 | +0.10(+2.30%) |
Mar 27, 2023 | 4.450 | 4.558 | 4.450 | 4.525 | 2,536,817 | +0.09(+1.92%) |
Mar 24, 2023 | 4.298 | 4.459 | 4.289 | 4.440 | 3,286,471 | +0.10(+2.40%) |
Mar 23, 2023 | 4.374 | 4.440 | 4.312 | 4.336 | 1,845,158 | +0.00(+0.00%) |
Mar 22, 2023 | 4.393 | 4.487 | 4.336 | 4.336 | 1,721,962 | -0.07(-1.51%) |
Mar 21, 2023 | 4.298 | 4.450 | 4.241 | 4.402 | 1,716,555 | +0.15(+3.56%) |
Mar 20, 2023 | 4.298 | 4.355 | 4.203 | 4.251 | 4,112,694 | -0.05(-1.10%) |
Mar 17, 2023 | 4.336 | 4.336 | 4.149 | 4.298 | 3,346,913 | -0.06(-1.30%) |
Mar 16, 2023 | 4.355 | 4.393 | 4.270 | 4.355 | 1,725,008 | -0.01(-0.22%) |
Mar 15, 2023 | 4.336 | 4.402 | 4.260 | 4.364 | 2,435,723 | -0.08(-1.71%) |
Mar 14, 2023 | 4.535 | 4.544 | 4.402 | 4.440 | 1,695,836 | +0.04(+0.86%) |
Mar 13, 2023 | 4.497 | 4.544 | 4.364 | 4.402 | 2,032,430 | -0.16(-3.53%) |
Mar 10, 2023 | 4.724 | 4.738 | 4.525 | 4.563 | 2,117,963 | -0.16(-3.41%) |
Mar 09, 2023 | 4.932 | 4.970 | 4.724 | 4.724 | 2,110,663 | -0.27(-5.31%) |
Mar 08, 2023 | 4.999 | 5.037 | 4.923 | 4.989 | 1,123,560 | -0.01(-0.19%) |
Mar 07, 2023 | 5.160 | 5.169 | 4.970 | 4.999 | 1,736,477 | -0.16(-3.12%) |
Mar 06, 2023 | 5.112 | 5.273 | 5.098 | 5.160 | 1,742,522 | +0.05(+0.93%) |
Mar 03, 2023 | 5.008 | 5.150 | 5.003 | 5.112 | 2,157,321 | +0.15(+3.05%) |
Mar 02, 2023 | 4.771 | 4.999 | 4.748 | 4.961 | 2,757,319 | +0.15(+3.15%) |
Mar 01, 2023 | 4.734 | 4.852 | 4.734 | 4.809 | 2,049,389 | +0.11(+2.42%) |
Feb 28, 2023 | 4.895 | 4.895 | 4.648 | 4.696 | 5,410,114 | -0.25(-4.98%) |
Feb 27, 2023 | 4.885 | 5.008 | 4.743 | 4.942 | 2,874,171 | +0.10(+2.15%) |
Feb 24, 2023 | 5.254 | 5.340 | 4.719 | 4.838 | 8,716,747 | -0.62(-11.28%) |
Feb 23, 2023 | 5.444 | 5.482 | 5.349 | 5.453 | 2,486,478 | +0.06(+1.05%) |
Feb 22, 2023 | 5.321 | 5.482 | 5.321 | 5.396 | 3,062,537 | +0.11(+2.15%) |
Feb 21, 2023 | 5.576 | 5.576 | 5.212 | 5.283 | 4,959,114 | -0.27(-4.94%) |
Feb 17, 2023 | 5.500 | 5.557 | 5.425 | 5.557 | 3,725,193 | +0.01(+0.17%) |
Feb 16, 2023 | 5.444 | 5.642 | 5.335 | 5.548 | 3,670,656 | +0.06(+1.03%) |
Feb 15, 2023 | 5.387 | 5.491 | 5.321 | 5.491 | 3,568,403 | +0.00(+0.00%) |
Feb 14, 2023 | 5.624 | 5.766 | 5.482 | 5.491 | 3,623,982 | -0.09(-1.69%) |
Feb 13, 2023 | 5.415 | 5.586 | 5.377 | 5.586 | 1,853,837 | +0.19(+3.51%) |
Feb 10, 2023 | 5.330 | 5.406 | 5.292 | 5.396 | 2,317,219 | +0.04(+0.71%) |
Feb 09, 2023 | 5.491 | 5.538 | 5.330 | 5.358 | 1,775,227 | -0.08(-1.39%) |
Feb 08, 2023 | 5.444 | 5.529 | 5.368 | 5.434 | 1,415,381 | -0.01(-0.17%) |
Feb 07, 2023 | 5.548 | 5.642 | 5.406 | 5.444 | 2,625,699 | -0.05(-0.86%) |
Feb 06, 2023 | 5.737 | 5.761 | 5.491 | 5.491 | 1,945,742 | -0.33(-5.69%) |
Feb 03, 2023 | 5.964 | 5.974 | 5.784 | 5.822 | 2,611,662 | -0.25(-4.06%) |
Feb 02, 2023 | 6.192 | 6.220 | 6.002 | 6.069 | 3,149,087 | -0.05(-0.77%) |
Feb 01, 2023 | 5.822 | 6.144 | 5.784 | 6.116 | 4,528,369 | +0.29(+5.04%) |
Jan 31, 2023 | 5.624 | 5.822 | 5.586 | 5.822 | 5,682,619 | +0.24(+4.24%) |
Jan 30, 2023 | 5.642 | 5.699 | 5.586 | 5.586 | 2,537,949 | -0.09(-1.50%) |
Jan 27, 2023 | 5.680 | 5.742 | 5.642 | 5.671 | 2,948,481 | +0.02(+0.34%) |
Jan 26, 2023 | 5.567 | 5.690 | 5.510 | 5.652 | 4,491,825 | +0.10(+1.88%) |
Jan 25, 2023 | 5.491 | 5.576 | 5.444 | 5.548 | 2,585,706 | +0.03(+0.51%) |
Jan 24, 2023 | 5.661 | 5.718 | 5.491 | 5.519 | 4,653,239 | -0.07(-1.19%) |
Jan 23, 2023 | 5.680 | 5.699 | 5.548 | 5.586 | 3,682,518 | +0.09(+1.72%) |
Jan 20, 2023 | 5.444 | 5.510 | 5.368 | 5.491 | 4,573,288 | +0.08(+1.40%) |
Jan 19, 2023 | 5.387 | 5.463 | 5.349 | 5.415 | 3,365,051 | -0.02(-0.35%) |
Jan 18, 2023 | 5.406 | 5.491 | 5.368 | 5.434 | 4,200,523 | +0.07(+1.23%) |
Jan 17, 2023 | 5.349 | 5.491 | 5.292 | 5.368 | 5,609,432 | +0.04(+0.71%) |
Jan 13, 2023 | 5.046 | 5.368 | 5.037 | 5.330 | 8,955,576 | +0.23(+4.45%) |
Jan 12, 2023 | 5.008 | 5.207 | 4.989 | 5.103 | 5,188,428 | +0.12(+2.47%) |
Jan 11, 2023 | 4.923 | 5.056 | 4.852 | 4.980 | 7,228,022 | +0.13(+2.73%) |
Jan 10, 2023 | 4.790 | 4.857 | 4.767 | 4.847 | 3,687,540 | +0.08(+1.59%) |
Jan 09, 2023 | 4.809 | 4.857 | 4.738 | 4.771 | 3,070,523 | +0.02(+0.40%) |
Jan 06, 2023 | 4.696 | 4.828 | 4.625 | 4.753 | 8,089,042 | +0.10(+2.24%) |
Jan 05, 2023 | 4.592 | 4.715 | 4.558 | 4.648 | 3,448,908 | +0.06(+1.24%) |
Jan 04, 2023 | 4.497 | 4.620 | 4.431 | 4.592 | 2,954,095 | +0.21(+4.75%) |