Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.800 | 2.850 | 2.760 | 2.770 | 21,581 | -0.05(-1.77%) |
Mar 30, 2023 | 2.810 | 2.900 | 2.700 | 2.820 | 44,529 | +0.02(+0.71%) |
Mar 29, 2023 | 2.800 | 2.840 | 2.781 | 2.800 | 66,517 | +0.02(+0.72%) |
Mar 28, 2023 | 2.880 | 2.930 | 2.750 | 2.780 | 77,976 | -0.10(-3.47%) |
Mar 27, 2023 | 2.920 | 2.970 | 2.880 | 2.880 | 15,469 | -0.08(-2.70%) |
Mar 24, 2023 | 3.020 | 3.110 | 2.920 | 2.960 | 29,380 | +0.02(+0.68%) |
Mar 23, 2023 | 2.960 | 3.048 | 2.880 | 2.940 | 72,715 | -0.01(-0.34%) |
Mar 22, 2023 | 3.080 | 3.140 | 2.950 | 2.950 | 44,651 | -0.13(-4.22%) |
Mar 21, 2023 | 3.060 | 3.140 | 2.640 | 3.080 | 234,207 | +0.00(+0.00%) |
Mar 20, 2023 | 3.340 | 3.360 | 3.010 | 3.080 | 87,577 | -0.23(-6.95%) |
Mar 17, 2023 | 3.370 | 3.544 | 3.170 | 3.310 | 69,293 | -0.06(-1.78%) |
Mar 16, 2023 | 3.740 | 3.740 | 3.250 | 3.370 | 93,402 | -0.38(-10.13%) |
Mar 15, 2023 | 3.920 | 3.970 | 3.611 | 3.750 | 54,316 | -0.14(-3.60%) |
Mar 14, 2023 | 3.890 | 3.900 | 3.820 | 3.890 | 9,453 | +0.07(+1.83%) |
Mar 13, 2023 | 3.950 | 3.950 | 3.820 | 3.820 | 12,916 | -0.12(-3.05%) |
Mar 10, 2023 | 3.890 | 3.940 | 3.820 | 3.940 | 27,236 | +0.06(+1.53%) |
Mar 09, 2023 | 3.910 | 3.950 | 3.820 | 3.881 | 38,165 | -0.04(-1.00%) |
Mar 08, 2023 | 4.000 | 4.050 | 3.900 | 3.920 | 10,567 | -0.07(-1.87%) |
Mar 07, 2023 | 4.203 | 4.203 | 3.880 | 3.995 | 20,396 | -0.11(-2.57%) |
Mar 06, 2023 | 4.300 | 4.300 | 4.000 | 4.100 | 42,943 | -0.17(-3.98%) |
Mar 03, 2023 | 4.100 | 4.340 | 4.090 | 4.270 | 18,914 | +0.22(+5.31%) |
Mar 02, 2023 | 3.825 | 4.100 | 3.820 | 4.055 | 42,204 | +0.29(+7.84%) |
Mar 01, 2023 | 3.930 | 4.063 | 3.760 | 3.760 | 41,116 | -0.28(-6.93%) |
Feb 28, 2023 | 4.180 | 4.250 | 3.800 | 4.040 | 197,850 | -0.06(-1.46%) |
Feb 27, 2023 | 4.260 | 4.390 | 4.050 | 4.100 | 51,014 | -0.17(-3.98%) |
Feb 24, 2023 | 4.130 | 4.280 | 4.091 | 4.270 | 22,050 | +0.07(+1.67%) |
Feb 23, 2023 | 4.020 | 4.210 | 3.920 | 4.200 | 31,186 | +0.22(+5.53%) |
Feb 22, 2023 | 4.060 | 4.080 | 3.980 | 3.980 | 29,516 | -0.09(-2.21%) |
Feb 21, 2023 | 4.010 | 4.160 | 4.000 | 4.070 | 14,795 | -0.03(-0.73%) |
Feb 17, 2023 | 3.910 | 4.120 | 3.820 | 4.100 | 61,105 | +0.22(+5.67%) |
Feb 16, 2023 | 4.150 | 4.150 | 3.820 | 3.880 | 59,318 | -0.25(-6.05%) |
Feb 15, 2023 | 4.380 | 4.380 | 4.050 | 4.130 | 31,011 | -0.24(-5.44%) |
Feb 14, 2023 | 4.050 | 4.390 | 3.860 | 4.368 | 130,070 | +0.29(+7.05%) |
Feb 13, 2023 | 4.200 | 4.310 | 4.010 | 4.080 | 26,106 | -0.13(-3.09%) |
Feb 10, 2023 | 4.220 | 4.236 | 4.100 | 4.210 | 22,643 | -0.03(-0.71%) |
Feb 09, 2023 | 4.230 | 4.350 | 4.180 | 4.240 | 33,715 | +0.01(+0.24%) |
Feb 08, 2023 | 4.300 | 4.300 | 4.170 | 4.230 | 20,453 | -0.12(-2.76%) |
Feb 07, 2023 | 4.410 | 4.430 | 4.190 | 4.350 | 23,265 | -0.08(-1.92%) |
Feb 06, 2023 | 4.330 | 4.435 | 4.330 | 4.435 | 6,850 | +0.04(+1.03%) |
Feb 03, 2023 | 4.280 | 4.480 | 4.280 | 4.390 | 21,442 | +0.11(+2.57%) |
Feb 02, 2023 | 4.410 | 4.420 | 4.201 | 4.280 | 64,664 | -0.15(-3.39%) |
Feb 01, 2023 | 4.380 | 4.500 | 4.375 | 4.430 | 13,632 | +0.03(+0.68%) |
Jan 31, 2023 | 4.450 | 4.500 | 4.350 | 4.400 | 15,229 | -0.10(-2.33%) |
Jan 30, 2023 | 4.430 | 4.560 | 4.430 | 4.505 | 51,523 | +0.06(+1.46%) |
Jan 27, 2023 | 4.410 | 4.500 | 4.410 | 4.440 | 11,143 | +0.03(+0.68%) |
Jan 26, 2023 | 4.500 | 4.501 | 4.290 | 4.410 | 36,548 | -0.15(-3.29%) |
Jan 25, 2023 | 4.616 | 4.710 | 4.435 | 4.560 | 34,347 | -0.10(-2.15%) |
Jan 24, 2023 | 4.750 | 4.873 | 4.540 | 4.660 | 17,678 | -0.20(-4.12%) |
Jan 23, 2023 | 4.700 | 4.890 | 4.700 | 4.860 | 30,121 | +0.06(+1.25%) |
Jan 20, 2023 | 4.860 | 4.880 | 4.700 | 4.800 | 48,137 | -0.10(-2.04%) |
Jan 19, 2023 | 4.955 | 5.050 | 4.850 | 4.900 | 20,230 | -0.09(-1.80%) |
Jan 18, 2023 | 5.250 | 5.260 | 4.920 | 4.990 | 31,181 | -0.16(-3.11%) |
Jan 17, 2023 | 5.130 | 5.410 | 5.130 | 5.150 | 60,769 | -0.07(-1.38%) |
Jan 13, 2023 | 5.100 | 5.222 | 4.980 | 5.222 | 18,559 | +0.16(+3.20%) |
Jan 12, 2023 | 4.900 | 5.130 | 4.900 | 5.060 | 23,985 | +0.03(+0.52%) |
Jan 11, 2023 | 5.240 | 5.240 | 4.837 | 5.034 | 25,051 | -0.02(-0.32%) |
Jan 10, 2023 | 5.170 | 5.280 | 5.050 | 5.050 | 16,216 | -0.17(-3.26%) |
Jan 09, 2023 | 5.170 | 5.410 | 5.150 | 5.220 | 16,809 | +0.04(+0.77%) |
Jan 06, 2023 | 5.460 | 5.470 | 5.170 | 5.180 | 8,485 | -0.05(-0.96%) |
Jan 05, 2023 | 5.410 | 5.530 | 5.230 | 5.230 | 8,130 | -0.26(-4.74%) |
Jan 04, 2023 | 5.290 | 5.600 | 5.290 | 5.490 | 26,810 | +0.28(+5.37%) |