Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.850 | 5.140 | 4.800 | 5.110 | 2,385,130 | +0.32(+6.68%) |
Mar 30, 2023 | 4.900 | 4.985 | 4.760 | 4.790 | 1,681,567 | -0.02(-0.42%) |
Mar 29, 2023 | 4.800 | 4.850 | 4.645 | 4.810 | 2,339,869 | +0.07(+1.48%) |
Mar 28, 2023 | 4.680 | 4.860 | 4.660 | 4.740 | 1,972,012 | +0.02(+0.32%) |
Mar 27, 2023 | 5.410 | 5.460 | 4.720 | 4.725 | 2,769,521 | -0.65(-12.01%) |
Mar 24, 2023 | 5.060 | 5.380 | 5.030 | 5.370 | 1,967,941 | +0.26(+5.09%) |
Mar 23, 2023 | 5.130 | 5.355 | 5.005 | 5.110 | 2,313,374 | +0.07(+1.39%) |
Mar 22, 2023 | 5.430 | 5.480 | 5.030 | 5.040 | 2,519,206 | -0.38(-7.01%) |
Mar 21, 2023 | 5.100 | 5.475 | 5.100 | 5.420 | 2,644,708 | +0.33(+6.48%) |
Mar 20, 2023 | 5.050 | 5.280 | 4.905 | 5.090 | 2,566,889 | -0.01(-0.20%) |
Mar 17, 2023 | 5.180 | 5.245 | 4.890 | 5.100 | 4,219,158 | -0.14(-2.67%) |
Mar 16, 2023 | 5.240 | 5.390 | 5.010 | 5.240 | 2,883,415 | +0.04(+0.77%) |
Mar 15, 2023 | 5.080 | 5.290 | 4.825 | 5.200 | 3,874,982 | -0.01(-0.19%) |
Mar 14, 2023 | 5.060 | 5.220 | 4.930 | 5.210 | 2,200,478 | +0.25(+5.04%) |
Mar 13, 2023 | 4.600 | 5.080 | 4.500 | 4.960 | 2,703,148 | +0.21(+4.42%) |
Mar 10, 2023 | 5.010 | 5.100 | 4.660 | 4.750 | 3,528,005 | -0.24(-4.81%) |
Mar 09, 2023 | 4.910 | 5.260 | 4.860 | 4.990 | 3,998,553 | +0.04(+0.81%) |
Mar 08, 2023 | 4.400 | 4.970 | 4.215 | 4.950 | 6,486,404 | -0.02(-0.40%) |
Mar 07, 2023 | 4.800 | 5.180 | 4.665 | 4.970 | 3,968,111 | +0.20(+4.19%) |
Mar 06, 2023 | 5.130 | 5.130 | 4.700 | 4.770 | 2,989,571 | -0.28(-5.54%) |
Mar 03, 2023 | 4.850 | 5.065 | 4.760 | 5.050 | 2,111,622 | +0.28(+5.87%) |
Mar 02, 2023 | 4.440 | 4.815 | 4.400 | 4.770 | 1,825,426 | +0.23(+5.07%) |
Mar 01, 2023 | 4.600 | 4.740 | 4.455 | 4.540 | 1,965,851 | -0.12(-2.58%) |
Feb 28, 2023 | 4.630 | 4.870 | 4.570 | 4.660 | 2,329,292 | +0.01(+0.22%) |
Feb 27, 2023 | 4.750 | 4.790 | 4.520 | 4.650 | 1,667,181 | -0.10(-2.11%) |
Feb 24, 2023 | 4.710 | 4.800 | 4.510 | 4.750 | 1,701,346 | -0.09(-1.86%) |
Feb 23, 2023 | 4.900 | 4.909 | 4.509 | 4.840 | 1,816,688 | +0.04(+0.83%) |
Feb 22, 2023 | 4.600 | 4.825 | 4.600 | 4.800 | 2,210,308 | +0.17(+3.67%) |
Feb 21, 2023 | 4.830 | 5.000 | 4.590 | 4.630 | 2,927,661 | -0.38(-7.58%) |
Feb 17, 2023 | 4.850 | 5.030 | 4.570 | 5.010 | 2,736,890 | +0.16(+3.30%) |
Feb 16, 2023 | 5.040 | 5.245 | 4.830 | 4.850 | 2,467,040 | -0.39(-7.44%) |
Feb 15, 2023 | 4.520 | 5.260 | 4.448 | 5.240 | 2,540,489 | +0.70(+15.42%) |
Feb 14, 2023 | 4.460 | 4.655 | 4.240 | 4.540 | 2,372,351 | -0.05(-1.09%) |
Feb 13, 2023 | 4.200 | 4.710 | 4.130 | 4.590 | 3,181,920 | +0.43(+10.34%) |
Feb 10, 2023 | 4.370 | 4.371 | 4.100 | 4.160 | 2,736,307 | -0.27(-6.09%) |
Feb 09, 2023 | 4.760 | 4.840 | 4.430 | 4.430 | 2,886,534 | -0.32(-6.74%) |
Feb 08, 2023 | 4.630 | 4.815 | 4.470 | 4.750 | 2,572,590 | +0.06(+1.28%) |
Feb 07, 2023 | 4.730 | 4.750 | 4.445 | 4.690 | 2,462,698 | -0.04(-0.85%) |
Feb 06, 2023 | 5.150 | 5.150 | 4.655 | 4.730 | 3,500,126 | -0.53(-10.08%) |
Feb 03, 2023 | 5.320 | 5.650 | 5.155 | 5.260 | 2,409,433 | -0.34(-6.07%) |
Feb 02, 2023 | 5.500 | 6.030 | 5.394 | 5.600 | 4,155,237 | +0.31(+5.86%) |
Feb 01, 2023 | 5.200 | 5.465 | 4.985 | 5.290 | 3,007,018 | +0.08(+1.54%) |
Jan 31, 2023 | 4.610 | 5.360 | 4.600 | 5.210 | 4,202,940 | +0.71(+15.78%) |
Jan 30, 2023 | 4.800 | 4.835 | 4.420 | 4.500 | 2,769,688 | -0.44(-8.91%) |
Jan 27, 2023 | 4.380 | 4.980 | 4.331 | 4.940 | 2,982,170 | +0.52(+11.76%) |
Jan 26, 2023 | 4.390 | 4.550 | 4.080 | 4.420 | 2,846,663 | +0.16(+3.76%) |
Jan 25, 2023 | 4.500 | 4.500 | 4.105 | 4.260 | 2,468,995 | -0.33(-7.19%) |
Jan 24, 2023 | 4.700 | 4.790 | 4.515 | 4.590 | 2,484,524 | -0.17(-3.57%) |
Jan 23, 2023 | 4.510 | 4.895 | 4.440 | 4.760 | 2,673,843 | +0.26(+5.78%) |
Jan 20, 2023 | 4.170 | 4.530 | 4.100 | 4.500 | 2,328,593 | +0.37(+8.96%) |
Jan 19, 2023 | 4.200 | 4.350 | 4.060 | 4.130 | 1,906,594 | -0.16(-3.73%) |
Jan 18, 2023 | 4.570 | 4.815 | 4.280 | 4.290 | 2,822,527 | -0.17(-3.81%) |
Jan 17, 2023 | 4.580 | 4.650 | 4.400 | 4.460 | 2,386,355 | -0.17(-3.67%) |
Jan 13, 2023 | 4.200 | 4.700 | 4.200 | 4.630 | 4,119,131 | +0.32(+7.42%) |
Jan 12, 2023 | 4.220 | 4.310 | 3.975 | 4.310 | 2,486,275 | +0.15(+3.61%) |
Jan 11, 2023 | 4.050 | 4.220 | 3.960 | 4.160 | 1,922,506 | +0.15(+3.74%) |
Jan 10, 2023 | 3.710 | 4.050 | 3.615 | 4.010 | 2,953,273 | +0.26(+6.93%) |
Jan 09, 2023 | 3.710 | 3.930 | 3.615 | 3.750 | 3,370,512 | +0.11(+3.02%) |
Jan 06, 2023 | 3.610 | 3.660 | 3.340 | 3.640 | 4,444,467 | +0.14(+4.00%) |
Jan 05, 2023 | 3.250 | 3.550 | 3.120 | 3.500 | 6,631,813 | +0.30(+9.37%) |
Jan 04, 2023 | 2.990 | 3.240 | 2.950 | 3.200 | 2,011,462 | +0.23(+7.74%) |