Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.320 | 4.334 | 4.160 | 4.200 | 3,309,940 | -0.08(-1.87%) |
Mar 30, 2023 | 4.430 | 4.490 | 4.140 | 4.280 | 2,938,452 | -0.16(-3.60%) |
Mar 29, 2023 | 4.400 | 4.525 | 4.390 | 4.440 | 2,339,992 | +0.07(+1.60%) |
Mar 28, 2023 | 4.500 | 4.540 | 4.340 | 4.370 | 1,539,148 | -0.13(-2.89%) |
Mar 27, 2023 | 4.320 | 4.535 | 4.292 | 4.500 | 2,840,441 | +0.20(+4.65%) |
Mar 24, 2023 | 4.280 | 4.340 | 4.220 | 4.300 | 1,839,498 | +0.00(+0.00%) |
Mar 23, 2023 | 4.360 | 4.430 | 4.200 | 4.300 | 2,909,216 | +0.00(+0.00%) |
Mar 22, 2023 | 4.450 | 4.490 | 4.280 | 4.300 | 2,388,394 | -0.15(-3.37%) |
Mar 21, 2023 | 4.440 | 4.570 | 4.435 | 4.450 | 1,835,458 | +0.01(+0.23%) |
Mar 20, 2023 | 4.340 | 4.500 | 4.300 | 4.440 | 1,773,972 | +0.10(+2.30%) |
Mar 17, 2023 | 4.370 | 4.390 | 4.200 | 4.340 | 6,475,215 | -0.07(-1.59%) |
Mar 16, 2023 | 4.400 | 4.485 | 4.290 | 4.410 | 2,466,271 | +0.01(+0.23%) |
Mar 15, 2023 | 4.500 | 4.530 | 4.305 | 4.400 | 3,599,164 | -0.15(-3.30%) |
Mar 14, 2023 | 4.530 | 4.610 | 4.485 | 4.550 | 3,227,336 | +0.08(+1.79%) |
Mar 13, 2023 | 4.350 | 4.570 | 4.340 | 4.470 | 4,404,760 | +0.02(+0.45%) |
Mar 10, 2023 | 4.570 | 4.590 | 4.340 | 4.450 | 5,526,945 | -0.09(-1.98%) |
Mar 09, 2023 | 4.650 | 4.695 | 4.480 | 4.540 | 4,266,300 | -0.13(-2.78%) |
Mar 08, 2023 | 4.680 | 4.760 | 4.570 | 4.670 | 3,921,171 | -0.08(-1.68%) |
Mar 07, 2023 | 4.920 | 4.980 | 4.530 | 4.750 | 8,870,020 | -0.08(-1.66%) |
Mar 06, 2023 | 5.040 | 5.190 | 4.620 | 4.830 | 9,718,959 | -0.55(-10.22%) |
Mar 03, 2023 | 5.450 | 5.550 | 5.350 | 5.380 | 3,676,055 | -0.05(-0.92%) |
Mar 02, 2023 | 5.390 | 5.485 | 5.330 | 5.430 | 1,744,904 | -0.01(-0.18%) |
Mar 01, 2023 | 5.440 | 5.490 | 5.310 | 5.440 | 2,315,297 | -0.02(-0.37%) |
Feb 28, 2023 | 5.470 | 5.520 | 5.410 | 5.460 | 2,309,336 | -0.01(-0.18%) |
Feb 27, 2023 | 5.480 | 5.585 | 5.440 | 5.470 | 1,998,216 | +0.03(+0.55%) |
Feb 24, 2023 | 5.430 | 5.530 | 5.360 | 5.440 | 2,480,148 | -0.06(-1.09%) |
Feb 23, 2023 | 5.420 | 5.520 | 5.370 | 5.500 | 2,882,859 | +0.10(+1.85%) |
Feb 22, 2023 | 5.350 | 5.450 | 5.320 | 5.400 | 1,720,169 | +0.08(+1.50%) |
Feb 21, 2023 | 5.440 | 5.490 | 5.290 | 5.320 | 3,008,796 | -0.17(-3.10%) |
Feb 17, 2023 | 5.310 | 5.510 | 5.230 | 5.490 | 2,797,612 | +0.17(+3.20%) |
Feb 16, 2023 | 5.290 | 5.440 | 5.280 | 5.320 | 2,812,598 | +0.00(+0.00%) |
Feb 15, 2023 | 5.270 | 5.320 | 5.240 | 5.320 | 1,805,915 | +0.03(+0.57%) |
Feb 14, 2023 | 5.220 | 5.330 | 5.180 | 5.290 | 1,195,402 | +0.04(+0.76%) |
Feb 13, 2023 | 5.310 | 5.320 | 5.200 | 5.250 | 1,603,831 | -0.04(-0.76%) |
Feb 10, 2023 | 5.320 | 5.360 | 5.260 | 5.290 | 1,540,896 | -0.02(-0.38%) |
Feb 09, 2023 | 5.450 | 5.500 | 5.280 | 5.310 | 1,985,619 | -0.03(-0.56%) |
Feb 08, 2023 | 5.560 | 5.560 | 5.315 | 5.340 | 2,999,732 | -0.22(-3.96%) |
Feb 07, 2023 | 5.550 | 5.615 | 5.430 | 5.560 | 2,471,263 | +0.04(+0.72%) |
Feb 06, 2023 | 5.620 | 5.640 | 5.490 | 5.520 | 2,125,042 | -0.11(-1.95%) |
Feb 03, 2023 | 5.660 | 5.770 | 5.610 | 5.630 | 2,369,499 | -0.12(-2.09%) |
Feb 02, 2023 | 5.650 | 5.750 | 5.535 | 5.750 | 3,487,944 | +0.15(+2.68%) |
Feb 01, 2023 | 5.520 | 5.710 | 5.490 | 5.600 | 2,997,607 | +0.07(+1.27%) |
Jan 31, 2023 | 5.540 | 5.680 | 5.490 | 5.530 | 2,039,932 | +0.02(+0.36%) |
Jan 30, 2023 | 5.710 | 5.770 | 5.450 | 5.510 | 2,736,927 | -0.21(-3.67%) |
Jan 27, 2023 | 5.690 | 5.880 | 5.680 | 5.720 | 2,802,020 | -0.10(-1.72%) |
Jan 26, 2023 | 6.050 | 6.050 | 5.811 | 5.820 | 3,077,053 | -0.19(-3.16%) |
Jan 25, 2023 | 5.950 | 6.020 | 5.800 | 6.010 | 2,115,083 | +0.01(+0.17%) |
Jan 24, 2023 | 5.910 | 6.040 | 5.860 | 6.000 | 3,629,235 | +0.08(+1.35%) |
Jan 23, 2023 | 5.820 | 5.990 | 5.810 | 5.920 | 3,475,484 | +0.11(+1.89%) |
Jan 20, 2023 | 5.670 | 5.840 | 5.550 | 5.810 | 2,503,931 | +0.20(+3.57%) |
Jan 19, 2023 | 5.620 | 5.695 | 5.525 | 5.610 | 1,888,813 | -0.05(-0.88%) |
Jan 18, 2023 | 5.930 | 6.000 | 5.640 | 5.660 | 2,355,728 | -0.25(-4.23%) |
Jan 17, 2023 | 5.780 | 5.960 | 5.660 | 5.910 | 2,556,265 | +0.10(+1.72%) |
Jan 13, 2023 | 5.710 | 5.890 | 5.660 | 5.810 | 2,684,121 | +0.02(+0.35%) |
Jan 12, 2023 | 5.600 | 5.790 | 5.470 | 5.790 | 3,260,883 | +0.21(+3.76%) |
Jan 11, 2023 | 5.400 | 5.795 | 5.230 | 5.580 | 3,230,383 | +0.17(+3.14%) |
Jan 10, 2023 | 5.270 | 5.510 | 5.260 | 5.410 | 3,200,227 | +0.17(+3.24%) |
Jan 09, 2023 | 5.470 | 5.480 | 5.210 | 5.240 | 3,310,456 | -0.17(-3.05%) |
Jan 06, 2023 | 5.390 | 5.540 | 5.340 | 5.405 | 3,135,918 | +0.06(+1.03%) |
Jan 05, 2023 | 5.380 | 5.500 | 5.250 | 5.350 | 3,342,959 | -0.01(-0.19%) |
Jan 04, 2023 | 5.860 | 5.900 | 5.300 | 5.360 | 4,803,898 | -0.50(-8.53%) |