Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.100 | 4.100 | 3.980 | 4.040 | 116,167 | -0.05(-1.22%) |
Mar 30, 2023 | 4.100 | 4.140 | 3.990 | 4.090 | 123,907 | +0.00(+0.00%) |
Mar 29, 2023 | 3.970 | 4.160 | 3.920 | 4.090 | 122,607 | +0.08(+2.00%) |
Mar 28, 2023 | 3.850 | 4.180 | 3.850 | 4.010 | 252,161 | +0.04(+1.01%) |
Mar 27, 2023 | 3.940 | 3.990 | 3.800 | 3.970 | 294,616 | +0.04(+1.02%) |
Mar 24, 2023 | 3.960 | 3.990 | 3.740 | 3.930 | 396,292 | -0.05(-1.26%) |
Mar 23, 2023 | 4.120 | 4.200 | 3.930 | 3.980 | 110,202 | -0.11(-2.69%) |
Mar 22, 2023 | 4.160 | 4.210 | 4.070 | 4.090 | 119,962 | -0.08(-1.92%) |
Mar 21, 2023 | 4.000 | 4.250 | 4.000 | 4.170 | 134,239 | +0.24(+6.11%) |
Mar 20, 2023 | 3.940 | 4.010 | 3.800 | 3.930 | 307,461 | -0.04(-1.01%) |
Mar 17, 2023 | 4.010 | 4.025 | 3.770 | 3.970 | 933,908 | -0.07(-1.73%) |
Mar 16, 2023 | 4.070 | 4.120 | 3.960 | 4.040 | 234,315 | -0.09(-2.18%) |
Mar 15, 2023 | 4.150 | 4.310 | 4.040 | 4.130 | 242,429 | -0.10(-2.36%) |
Mar 14, 2023 | 4.110 | 4.470 | 4.100 | 4.230 | 204,718 | +0.25(+6.28%) |
Mar 13, 2023 | 3.990 | 4.270 | 3.960 | 3.980 | 193,210 | -0.13(-3.16%) |
Mar 10, 2023 | 4.690 | 4.690 | 3.951 | 4.110 | 457,452 | -0.58(-12.37%) |
Mar 09, 2023 | 4.700 | 4.830 | 4.510 | 4.690 | 374,458 | -0.01(-0.21%) |
Mar 08, 2023 | 4.680 | 4.740 | 4.460 | 4.700 | 173,378 | +0.02(+0.43%) |
Mar 07, 2023 | 4.740 | 4.830 | 4.552 | 4.680 | 211,210 | +0.03(+0.65%) |
Mar 06, 2023 | 4.390 | 4.900 | 4.280 | 4.650 | 409,210 | +0.29(+6.65%) |
Mar 03, 2023 | 4.200 | 4.410 | 4.100 | 4.360 | 119,483 | +0.21(+5.06%) |
Mar 02, 2023 | 4.200 | 4.250 | 4.030 | 4.150 | 112,981 | -0.07(-1.66%) |
Mar 01, 2023 | 4.130 | 4.250 | 4.130 | 4.220 | 59,652 | +0.08(+1.93%) |
Feb 28, 2023 | 4.200 | 4.250 | 4.100 | 4.140 | 48,277 | -0.06(-1.43%) |
Feb 27, 2023 | 4.130 | 4.250 | 4.100 | 4.200 | 84,119 | +0.03(+0.72%) |
Feb 24, 2023 | 4.380 | 4.600 | 4.130 | 4.170 | 169,119 | -0.31(-6.92%) |
Feb 23, 2023 | 4.410 | 4.580 | 4.340 | 4.480 | 484,050 | +0.20(+4.67%) |
Feb 22, 2023 | 4.020 | 4.360 | 4.020 | 4.280 | 78,551 | +0.22(+5.42%) |
Feb 21, 2023 | 4.070 | 4.151 | 3.960 | 4.060 | 103,651 | -0.10(-2.40%) |
Feb 17, 2023 | 4.160 | 4.270 | 4.000 | 4.160 | 76,099 | -0.04(-0.95%) |
Feb 16, 2023 | 4.080 | 4.265 | 3.960 | 4.200 | 65,608 | +0.10(+2.44%) |
Feb 15, 2023 | 4.110 | 4.250 | 3.951 | 4.100 | 146,264 | -0.06(-1.44%) |
Feb 14, 2023 | 4.320 | 4.420 | 4.060 | 4.160 | 133,077 | -0.16(-3.70%) |
Feb 13, 2023 | 4.280 | 4.440 | 4.160 | 4.320 | 86,246 | +0.07(+1.65%) |
Feb 10, 2023 | 4.420 | 4.540 | 4.212 | 4.250 | 208,269 | -0.23(-5.13%) |
Feb 09, 2023 | 4.650 | 4.840 | 4.450 | 4.480 | 138,748 | -0.12(-2.61%) |
Feb 08, 2023 | 4.550 | 4.870 | 4.420 | 4.600 | 110,763 | +0.05(+1.10%) |
Feb 07, 2023 | 4.830 | 4.980 | 4.500 | 4.550 | 353,808 | -0.27(-5.60%) |
Feb 06, 2023 | 4.710 | 4.980 | 4.630 | 4.820 | 368,066 | +0.17(+3.66%) |
Feb 03, 2023 | 4.120 | 4.710 | 4.090 | 4.650 | 338,183 | +0.50(+12.05%) |
Feb 02, 2023 | 4.230 | 4.361 | 3.870 | 4.150 | 387,834 | -0.06(-1.43%) |
Feb 01, 2023 | 3.990 | 4.310 | 3.990 | 4.210 | 315,950 | +0.21(+5.25%) |
Jan 31, 2023 | 3.880 | 4.020 | 3.840 | 4.000 | 1,478,380 | +0.16(+4.17%) |
Jan 30, 2023 | 4.040 | 4.090 | 3.830 | 3.840 | 35,039 | -0.25(-6.11%) |
Jan 27, 2023 | 4.420 | 4.467 | 3.995 | 4.090 | 112,960 | -0.34(-7.67%) |
Jan 26, 2023 | 4.200 | 4.430 | 4.050 | 4.430 | 177,183 | +0.23(+5.48%) |
Jan 25, 2023 | 4.050 | 4.280 | 3.880 | 4.200 | 293,521 | +0.01(+0.24%) |
Jan 24, 2023 | 4.400 | 4.400 | 4.010 | 4.190 | 115,545 | -0.15(-3.46%) |
Jan 23, 2023 | 4.420 | 4.600 | 4.250 | 4.340 | 147,984 | -0.03(-0.69%) |
Jan 20, 2023 | 4.240 | 4.500 | 4.080 | 4.370 | 213,073 | +0.25(+6.07%) |
Jan 19, 2023 | 3.840 | 4.400 | 3.480 | 4.120 | 225,283 | +0.21(+5.37%) |
Jan 18, 2023 | 3.730 | 3.990 | 3.730 | 3.910 | 154,588 | +0.20(+5.39%) |
Jan 17, 2023 | 3.400 | 3.720 | 3.390 | 3.710 | 170,518 | +0.31(+9.12%) |
Jan 13, 2023 | 3.450 | 3.490 | 3.350 | 3.400 | 35,351 | -0.01(-0.29%) |
Jan 12, 2023 | 3.080 | 3.450 | 3.020 | 3.410 | 129,489 | +0.34(+11.07%) |
Jan 11, 2023 | 3.140 | 3.140 | 3.050 | 3.070 | 51,768 | -0.03(-0.97%) |
Jan 10, 2023 | 2.970 | 3.150 | 2.940 | 3.100 | 120,728 | +0.08(+2.65%) |
Jan 09, 2023 | 3.170 | 3.210 | 2.910 | 3.020 | 108,589 | -0.06(-1.95%) |
Jan 06, 2023 | 2.570 | 3.160 | 2.540 | 3.080 | 179,411 | +0.53(+20.78%) |
Jan 05, 2023 | 2.540 | 2.630 | 2.430 | 2.550 | 37,824 | -0.06(-2.30%) |
Jan 04, 2023 | 2.610 | 2.700 | 2.490 | 2.610 | 58,948 | +0.04(+1.56%) |