Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.198 | 4.198 | 3.801 | 3.901 | 1,372 | +0.17(+4.58%) |
Mar 30, 2023 | 3.801 | 3.802 | 3.730 | 3.730 | 1,166 | -0.17(-4.36%) |
Mar 29, 2023 | 3.801 | 3.999 | 3.801 | 3.900 | 1,275 | +0.10(+2.63%) |
Mar 28, 2023 | 3.800 | 3.819 | 3.760 | 3.800 | 2,612 | +0.05(+1.31%) |
Mar 27, 2023 | 3.711 | 3.925 | 3.711 | 3.751 | 3,915 | -0.15(-3.82%) |
Mar 24, 2023 | 4.000 | 4.001 | 3.900 | 3.900 | 497 | -0.10(-2.50%) |
Mar 23, 2023 | 3.900 | 4.000 | 3.800 | 4.000 | 4,859 | +0.08(+2.01%) |
Mar 22, 2023 | 3.814 | 4.135 | 3.814 | 3.921 | 1,505 | -0.07(-1.83%) |
Mar 21, 2023 | 4.000 | 4.281 | 3.900 | 3.994 | 3,345 | -0.21(-4.90%) |
Mar 20, 2023 | 4.412 | 4.412 | 4.150 | 4.200 | 1,431 | -0.35(-7.65%) |
Mar 17, 2023 | 4.900 | 4.900 | 4.548 | 4.548 | 14,157 | -0.15(-3.25%) |
Mar 16, 2023 | 4.499 | 4.740 | 4.400 | 4.701 | 11,916 | +0.30(+6.84%) |
Mar 15, 2023 | 4.300 | 4.521 | 4.300 | 4.400 | 12,742 | +0.16(+3.65%) |
Mar 14, 2023 | 4.000 | 4.245 | 4.000 | 4.245 | 798 | +0.25(+6.13%) |
Mar 13, 2023 | 4.000 | 4.100 | 4.000 | 4.000 | 5,665 | -0.00(-0.02%) |
Mar 10, 2023 | 3.900 | 4.016 | 3.710 | 4.001 | 16,560 | +0.00(+0.03%) |
Mar 09, 2023 | 4.100 | 4.200 | 4.000 | 4.000 | 15,208 | -0.11(-2.58%) |
Mar 08, 2023 | 4.511 | 4.526 | 4.100 | 4.106 | 31,510 | -0.55(-11.85%) |
Mar 07, 2023 | 4.949 | 4.949 | 4.612 | 4.658 | 4,049 | -0.34(-6.82%) |
Mar 06, 2023 | 4.600 | 5.325 | 4.512 | 4.999 | 18,418 | +0.40(+8.67%) |
Mar 03, 2023 | 4.711 | 5.096 | 4.505 | 4.600 | 15,377 | -0.21(-4.37%) |
Mar 02, 2023 | 4.801 | 4.995 | 4.801 | 4.810 | 650 | -0.08(-1.56%) |
Mar 01, 2023 | 4.849 | 5.096 | 4.849 | 4.886 | 1,231 | +0.11(+2.28%) |
Feb 28, 2023 | 4.900 | 4.900 | 4.748 | 4.777 | 1,017 | -0.09(-1.81%) |
Feb 27, 2023 | 4.720 | 4.933 | 4.720 | 4.865 | 19,707 | +0.11(+2.21%) |
Feb 24, 2023 | 4.800 | 5.000 | 4.721 | 4.760 | 22,032 | -0.23(-4.57%) |
Feb 23, 2023 | 4.730 | 4.988 | 4.730 | 4.988 | 1,579 | +0.25(+5.23%) |
Feb 22, 2023 | 4.900 | 5.000 | 4.720 | 4.740 | 26,240 | -0.16(-3.27%) |
Feb 21, 2023 | 4.897 | 5.096 | 4.733 | 4.900 | 50,699 | -0.00(-0.02%) |
Feb 17, 2023 | 4.910 | 5.050 | 4.900 | 4.901 | 43,596 | -0.03(-0.61%) |
Feb 16, 2023 | 5.000 | 5.096 | 4.900 | 4.931 | 51,950 | -0.02(-0.44%) |
Feb 15, 2023 | 5.044 | 5.200 | 4.911 | 4.953 | 45,150 | -0.25(-4.75%) |
Feb 14, 2023 | 5.100 | 5.500 | 5.000 | 5.200 | 34,339 | +0.07(+1.36%) |
Feb 13, 2023 | 5.373 | 5.600 | 5.100 | 5.130 | 42,008 | -0.32(-5.87%) |
Feb 10, 2023 | 5.400 | 5.700 | 5.202 | 5.450 | 43,127 | +0.07(+1.34%) |
Feb 09, 2023 | 5.800 | 6.000 | 5.333 | 5.378 | 54,736 | -0.42(-7.28%) |
Feb 08, 2023 | 6.000 | 6.200 | 5.800 | 5.800 | 60,786 | -0.30(-4.96%) |
Feb 07, 2023 | 6.202 | 6.600 | 5.800 | 6.103 | 62,503 | +0.10(+1.72%) |
Feb 06, 2023 | 5.500 | 6.400 | 5.500 | 6.000 | 71,147 | +0.34(+6.08%) |
Feb 03, 2023 | 5.500 | 5.771 | 5.300 | 5.656 | 34,460 | +0.19(+3.49%) |
Feb 02, 2023 | 5.700 | 5.769 | 5.300 | 5.465 | 33,068 | -0.11(-1.90%) |
Feb 01, 2023 | 5.800 | 5.960 | 5.200 | 5.571 | 77,504 | -0.36(-6.07%) |
Jan 31, 2023 | 5.900 | 6.000 | 5.872 | 5.931 | 33,512 | +0.06(+1.00%) |
Jan 30, 2023 | 5.850 | 5.900 | 5.720 | 5.872 | 28,961 | +0.02(+0.38%) |
Jan 27, 2023 | 5.900 | 6.099 | 5.800 | 5.850 | 58,579 | +0.04(+0.72%) |
Jan 26, 2023 | 5.858 | 5.925 | 5.726 | 5.808 | 31,865 | +0.06(+0.97%) |
Jan 25, 2023 | 5.719 | 5.880 | 5.600 | 5.752 | 34,583 | -0.05(-0.83%) |
Jan 24, 2023 | 5.900 | 5.900 | 5.650 | 5.800 | 35,313 | -0.04(-0.72%) |
Jan 23, 2023 | 5.700 | 5.920 | 5.700 | 5.842 | 40,582 | -0.02(-0.31%) |
Jan 20, 2023 | 5.911 | 5.936 | 5.711 | 5.860 | 28,952 | -0.04(-0.68%) |
Jan 19, 2023 | 5.905 | 6.288 | 5.702 | 5.900 | 26,312 | -0.10(-1.67%) |
Jan 18, 2023 | 6.000 | 6.400 | 5.800 | 6.000 | 77,665 | +0.10(+1.76%) |
Jan 17, 2023 | 5.890 | 5.999 | 5.700 | 5.896 | 40,615 | +0.01(+0.20%) |
Jan 13, 2023 | 6.000 | 6.180 | 5.700 | 5.884 | 41,629 | -0.03(-0.51%) |
Jan 12, 2023 | 6.139 | 6.400 | 5.902 | 5.914 | 51,727 | -0.19(-3.05%) |
Jan 11, 2023 | 6.500 | 6.890 | 5.700 | 6.100 | 70,341 | +0.05(+0.83%) |
Jan 10, 2023 | 6.000 | 6.511 | 5.900 | 6.050 | 59,431 | +0.05(+0.83%) |
Jan 09, 2023 | 7.100 | 7.345 | 5.808 | 6.000 | 71,056 | -1.10(-15.49%) |
Jan 06, 2023 | 7.100 | 7.690 | 7.100 | 7.100 | 6,175 | +0.10(+1.43%) |
Jan 05, 2023 | 7.500 | 7.800 | 7.000 | 7.000 | 33,835 | -0.60(-7.89%) |
Jan 04, 2023 | 7.800 | 8.299 | 7.500 | 7.600 | 9,372 | -0.09(-1.20%) |