Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.910 | 3.920 | 3.800 | 3.830 | 2,861,406 | -0.06(-1.54%) |
Mar 30, 2023 | 3.880 | 3.919 | 3.840 | 3.890 | 1,301,039 | +0.08(+2.10%) |
Mar 29, 2023 | 3.790 | 3.855 | 3.750 | 3.810 | 1,003,130 | +0.07(+1.87%) |
Mar 28, 2023 | 3.690 | 3.760 | 3.660 | 3.740 | 1,012,779 | +0.05(+1.36%) |
Mar 27, 2023 | 3.660 | 3.720 | 3.630 | 3.690 | 864,042 | +0.07(+1.93%) |
Mar 24, 2023 | 3.600 | 3.635 | 3.540 | 3.620 | 1,570,113 | +0.00(+0.00%) |
Mar 23, 2023 | 3.720 | 3.790 | 3.610 | 3.620 | 2,504,634 | -0.07(-1.90%) |
Mar 22, 2023 | 3.820 | 3.850 | 3.680 | 3.690 | 1,663,714 | -0.11(-2.89%) |
Mar 21, 2023 | 3.760 | 3.860 | 3.745 | 3.800 | 1,966,623 | +0.11(+2.98%) |
Mar 20, 2023 | 3.700 | 3.760 | 3.662 | 3.690 | 1,181,879 | -0.01(-0.27%) |
Mar 17, 2023 | 3.610 | 3.720 | 3.552 | 3.700 | 2,430,843 | +0.07(+1.93%) |
Mar 16, 2023 | 3.600 | 3.660 | 3.506 | 3.630 | 1,642,126 | -0.02(-0.55%) |
Mar 15, 2023 | 3.620 | 3.660 | 3.495 | 3.650 | 4,346,077 | -0.07(-1.88%) |
Mar 14, 2023 | 3.840 | 3.850 | 3.695 | 3.720 | 4,232,931 | -0.03(-0.80%) |
Mar 13, 2023 | 3.820 | 3.925 | 3.730 | 3.750 | 3,008,407 | -0.14(-3.60%) |
Mar 10, 2023 | 3.880 | 3.960 | 3.870 | 3.890 | 2,330,296 | -0.01(-0.26%) |
Mar 09, 2023 | 3.950 | 4.035 | 3.890 | 3.900 | 2,736,620 | -0.03(-0.76%) |
Mar 08, 2023 | 4.010 | 4.025 | 3.890 | 3.930 | 1,875,882 | -0.08(-2.00%) |
Mar 07, 2023 | 4.190 | 4.200 | 3.980 | 4.010 | 2,483,251 | -0.21(-4.98%) |
Mar 06, 2023 | 4.360 | 4.370 | 4.210 | 4.220 | 1,109,007 | -0.18(-4.09%) |
Mar 03, 2023 | 4.380 | 4.460 | 4.360 | 4.400 | 1,571,795 | +0.02(+0.46%) |
Mar 02, 2023 | 4.400 | 4.400 | 4.275 | 4.380 | 1,696,761 | -0.01(-0.23%) |
Mar 01, 2023 | 4.190 | 4.400 | 4.190 | 4.390 | 1,975,413 | +0.18(+4.28%) |
Feb 28, 2023 | 4.140 | 4.230 | 4.060 | 4.210 | 2,201,214 | +0.09(+2.18%) |
Feb 27, 2023 | 4.110 | 4.180 | 4.050 | 4.120 | 1,523,109 | +0.02(+0.49%) |
Feb 24, 2023 | 4.120 | 4.155 | 4.030 | 4.100 | 1,698,785 | -0.07(-1.68%) |
Feb 23, 2023 | 4.220 | 4.250 | 4.095 | 4.170 | 2,779,701 | +0.01(+0.24%) |
Feb 22, 2023 | 4.200 | 4.245 | 4.110 | 4.160 | 1,804,856 | -0.03(-0.72%) |
Feb 21, 2023 | 4.580 | 4.580 | 4.180 | 4.190 | 4,100,693 | -0.43(-9.31%) |
Feb 17, 2023 | 4.650 | 4.660 | 4.560 | 4.620 | 1,599,016 | -0.07(-1.49%) |
Feb 16, 2023 | 4.660 | 4.775 | 4.611 | 4.690 | 2,256,970 | -0.07(-1.47%) |
Feb 15, 2023 | 4.690 | 4.880 | 4.665 | 4.760 | 1,880,746 | +0.01(+0.21%) |
Feb 14, 2023 | 4.640 | 4.760 | 4.530 | 4.750 | 3,019,451 | +0.12(+2.59%) |
Feb 13, 2023 | 4.670 | 4.730 | 4.610 | 4.630 | 1,134,035 | -0.06(-1.28%) |
Feb 10, 2023 | 4.730 | 4.850 | 4.630 | 4.690 | 1,965,941 | -0.05(-1.05%) |
Feb 09, 2023 | 4.730 | 4.870 | 4.640 | 4.740 | 3,120,263 | +0.14(+3.04%) |
Feb 08, 2023 | 4.580 | 4.790 | 4.580 | 4.600 | 4,121,845 | +0.02(+0.44%) |
Feb 07, 2023 | 4.510 | 4.640 | 4.484 | 4.580 | 3,506,911 | +0.07(+1.55%) |
Feb 06, 2023 | 4.550 | 4.555 | 4.430 | 4.510 | 3,799,477 | -0.11(-2.38%) |
Feb 03, 2023 | 4.690 | 4.770 | 4.590 | 4.620 | 3,660,747 | -0.15(-3.14%) |
Feb 02, 2023 | 5.010 | 5.070 | 4.730 | 4.770 | 2,843,501 | -0.16(-3.25%) |
Feb 01, 2023 | 4.820 | 5.035 | 4.705 | 4.930 | 3,523,056 | +0.09(+1.86%) |
Jan 31, 2023 | 4.920 | 4.920 | 4.755 | 4.840 | 2,239,840 | -0.05(-1.02%) |
Jan 30, 2023 | 4.770 | 5.110 | 4.720 | 4.890 | 4,384,850 | +0.05(+1.03%) |
Jan 27, 2023 | 4.570 | 4.920 | 4.570 | 4.840 | 2,698,435 | +0.23(+4.99%) |
Jan 26, 2023 | 4.740 | 4.835 | 4.610 | 4.610 | 2,558,921 | -0.07(-1.50%) |
Jan 25, 2023 | 4.600 | 4.710 | 4.460 | 4.680 | 3,765,778 | +0.01(+0.21%) |
Jan 24, 2023 | 4.610 | 4.690 | 4.600 | 4.670 | 2,741,881 | -0.01(-0.21%) |
Jan 23, 2023 | 4.640 | 4.715 | 4.600 | 4.680 | 2,711,654 | +0.03(+0.65%) |
Jan 20, 2023 | 4.440 | 4.660 | 4.410 | 4.650 | 1,467,615 | +0.19(+4.26%) |
Jan 19, 2023 | 4.420 | 4.510 | 4.355 | 4.460 | 1,405,192 | +0.01(+0.22%) |
Jan 18, 2023 | 4.700 | 4.740 | 4.445 | 4.450 | 2,457,703 | -0.20(-4.30%) |
Jan 17, 2023 | 4.700 | 4.730 | 4.580 | 4.650 | 1,319,353 | -0.03(-0.64%) |
Jan 13, 2023 | 4.650 | 4.740 | 4.635 | 4.680 | 1,458,034 | -0.05(-1.06%) |
Jan 12, 2023 | 4.700 | 4.740 | 4.605 | 4.730 | 1,643,953 | +0.08(+1.72%) |
Jan 11, 2023 | 4.710 | 4.745 | 4.600 | 4.650 | 1,490,454 | -0.04(-0.85%) |
Jan 10, 2023 | 4.510 | 4.690 | 4.490 | 4.690 | 1,296,976 | +0.18(+3.99%) |
Jan 09, 2023 | 4.490 | 4.650 | 4.480 | 4.510 | 2,490,712 | +0.11(+2.50%) |
Jan 06, 2023 | 4.180 | 4.440 | 4.115 | 4.400 | 3,004,282 | +0.19(+4.51%) |
Jan 05, 2023 | 4.160 | 4.260 | 4.060 | 4.210 | 1,775,641 | +0.04(+0.96%) |
Jan 04, 2023 | 4.380 | 4.390 | 4.140 | 4.170 | 2,189,778 | -0.19(-4.36%) |