Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.170 | 4.315 | 4.120 | 4.270 | 1,086,416 | +0.14(+3.39%) |
Mar 30, 2023 | 4.010 | 4.220 | 4.010 | 4.130 | 1,262,399 | +0.15(+3.77%) |
Mar 29, 2023 | 3.900 | 3.980 | 3.860 | 3.980 | 810,174 | +0.11(+2.84%) |
Mar 28, 2023 | 3.930 | 3.950 | 3.854 | 3.870 | 708,183 | -0.06(-1.53%) |
Mar 27, 2023 | 4.000 | 4.035 | 3.900 | 3.930 | 859,003 | -0.03(-0.76%) |
Mar 24, 2023 | 3.880 | 3.970 | 3.820 | 3.960 | 740,207 | +0.04(+1.02%) |
Mar 23, 2023 | 3.900 | 4.095 | 3.890 | 3.920 | 1,011,679 | +0.03(+0.77%) |
Mar 22, 2023 | 3.960 | 4.040 | 3.870 | 3.890 | 1,091,578 | -0.06(-1.52%) |
Mar 21, 2023 | 3.900 | 3.970 | 3.840 | 3.950 | 1,069,207 | +0.13(+3.40%) |
Mar 20, 2023 | 3.970 | 4.025 | 3.810 | 3.820 | 1,194,362 | -0.12(-3.05%) |
Mar 17, 2023 | 4.040 | 4.070 | 3.940 | 3.940 | 1,449,396 | -0.12(-2.96%) |
Mar 16, 2023 | 3.950 | 4.090 | 3.895 | 4.060 | 1,137,436 | +0.07(+1.75%) |
Mar 15, 2023 | 4.010 | 4.025 | 3.860 | 3.990 | 2,163,637 | -0.12(-2.92%) |
Mar 14, 2023 | 4.170 | 4.220 | 4.040 | 4.110 | 1,245,796 | +0.06(+1.48%) |
Mar 13, 2023 | 4.030 | 4.175 | 3.970 | 4.050 | 1,366,421 | -0.08(-1.94%) |
Mar 10, 2023 | 4.250 | 4.310 | 4.050 | 4.130 | 1,759,775 | -0.12(-2.82%) |
Mar 09, 2023 | 4.470 | 4.510 | 4.240 | 4.250 | 1,412,516 | -0.22(-4.92%) |
Mar 08, 2023 | 4.420 | 4.490 | 4.360 | 4.470 | 783,513 | +0.05(+1.13%) |
Mar 07, 2023 | 4.620 | 4.662 | 4.400 | 4.420 | 1,525,790 | -0.22(-4.74%) |
Mar 06, 2023 | 4.790 | 4.800 | 4.590 | 4.640 | 991,724 | -0.15(-3.13%) |
Mar 03, 2023 | 4.790 | 4.800 | 4.630 | 4.790 | 1,751,825 | +0.04(+0.84%) |
Mar 02, 2023 | 4.670 | 4.750 | 4.601 | 4.750 | 722,104 | +0.00(+0.00%) |
Mar 01, 2023 | 4.760 | 4.800 | 4.630 | 4.750 | 1,080,701 | -0.05(-1.04%) |
Feb 28, 2023 | 4.810 | 4.850 | 4.670 | 4.800 | 1,080,092 | +0.00(+0.00%) |
Feb 27, 2023 | 4.990 | 5.190 | 4.770 | 4.800 | 1,394,836 | -0.17(-3.42%) |
Feb 24, 2023 | 4.800 | 5.130 | 4.680 | 4.970 | 2,265,707 | +0.13(+2.69%) |
Feb 23, 2023 | 4.850 | 4.990 | 4.780 | 4.840 | 2,150,234 | +0.05(+1.04%) |
Feb 22, 2023 | 4.750 | 4.820 | 4.670 | 4.790 | 1,622,800 | +0.09(+1.91%) |
Feb 21, 2023 | 4.970 | 4.965 | 4.675 | 4.700 | 2,665,691 | -0.21(-4.28%) |
Feb 17, 2023 | 4.950 | 4.990 | 4.837 | 4.910 | 1,121,298 | -0.02(-0.41%) |
Feb 16, 2023 | 5.020 | 5.070 | 4.930 | 4.930 | 1,405,955 | -0.19(-3.71%) |
Feb 15, 2023 | 5.120 | 5.140 | 4.935 | 5.120 | 2,001,583 | -0.03(-0.58%) |
Feb 14, 2023 | 5.100 | 5.150 | 4.928 | 5.150 | 2,372,892 | +0.01(+0.19%) |
Feb 13, 2023 | 5.310 | 5.350 | 5.120 | 5.140 | 1,026,373 | -0.15(-2.84%) |
Feb 10, 2023 | 5.500 | 5.500 | 5.140 | 5.290 | 2,193,144 | -0.23(-4.17%) |
Feb 09, 2023 | 5.860 | 5.890 | 5.475 | 5.520 | 1,190,769 | -0.28(-4.83%) |
Feb 08, 2023 | 6.050 | 6.050 | 5.764 | 5.800 | 907,213 | -0.24(-3.97%) |
Feb 07, 2023 | 6.000 | 6.150 | 5.755 | 6.040 | 2,695,005 | +0.09(+1.51%) |
Feb 06, 2023 | 6.260 | 6.260 | 5.840 | 5.950 | 945,967 | -0.06(-1.00%) |
Feb 03, 2023 | 5.960 | 6.250 | 5.950 | 6.010 | 886,527 | -0.04(-0.66%) |
Feb 02, 2023 | 6.000 | 6.220 | 5.965 | 6.050 | 1,208,013 | +0.09(+1.51%) |
Feb 01, 2023 | 6.020 | 6.060 | 5.745 | 5.960 | 1,076,868 | -0.09(-1.49%) |
Jan 31, 2023 | 6.050 | 6.065 | 5.960 | 6.050 | 766,478 | +0.05(+0.83%) |
Jan 30, 2023 | 5.910 | 6.080 | 5.810 | 6.000 | 1,556,819 | +0.07(+1.18%) |
Jan 27, 2023 | 5.630 | 6.000 | 5.610 | 5.930 | 1,277,563 | +0.31(+5.52%) |
Jan 26, 2023 | 5.640 | 5.658 | 5.517 | 5.620 | 734,894 | +0.04(+0.72%) |
Jan 25, 2023 | 5.570 | 5.705 | 5.500 | 5.580 | 564,101 | -0.05(-0.89%) |
Jan 24, 2023 | 5.490 | 5.665 | 5.440 | 5.630 | 517,249 | +0.08(+1.44%) |
Jan 23, 2023 | 5.510 | 5.550 | 5.430 | 5.550 | 651,587 | +0.04(+0.73%) |
Jan 20, 2023 | 5.420 | 5.555 | 5.315 | 5.510 | 688,409 | +0.18(+3.38%) |
Jan 19, 2023 | 5.400 | 5.400 | 5.275 | 5.330 | 369,852 | -0.09(-1.66%) |
Jan 18, 2023 | 5.570 | 5.720 | 5.410 | 5.420 | 761,479 | -0.08(-1.45%) |
Jan 17, 2023 | 5.520 | 5.525 | 5.410 | 5.500 | 651,280 | +0.00(+0.00%) |
Jan 13, 2023 | 5.490 | 5.550 | 5.425 | 5.500 | 693,060 | -0.04(-0.72%) |
Jan 12, 2023 | 5.360 | 5.565 | 5.300 | 5.540 | 765,007 | +0.23(+4.33%) |
Jan 11, 2023 | 5.260 | 5.365 | 5.240 | 5.310 | 777,900 | +0.05(+0.95%) |
Jan 10, 2023 | 5.170 | 5.260 | 5.101 | 5.260 | 531,171 | +0.07(+1.35%) |
Jan 09, 2023 | 5.080 | 5.260 | 5.050 | 5.190 | 647,587 | +0.17(+3.39%) |
Jan 06, 2023 | 4.940 | 5.060 | 4.870 | 5.020 | 830,112 | +0.17(+3.51%) |
Jan 05, 2023 | 4.900 | 4.940 | 4.790 | 4.850 | 461,552 | -0.07(-1.42%) |
Jan 04, 2023 | 4.840 | 4.960 | 4.665 | 4.920 | 1,172,522 | +0.29(+6.26%) |