Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.260 | 4.490 | 4.260 | 4.460 | 349,636 | +0.13(+3.00%) |
Mar 30, 2023 | 4.340 | 4.350 | 4.240 | 4.330 | 314,506 | +0.05(+1.17%) |
Mar 29, 2023 | 4.150 | 4.350 | 4.150 | 4.280 | 550,094 | +0.30(+7.54%) |
Mar 28, 2023 | 3.960 | 4.010 | 3.830 | 3.980 | 228,393 | +0.00(+0.00%) |
Mar 27, 2023 | 4.300 | 4.330 | 3.950 | 3.980 | 337,773 | -0.29(-6.79%) |
Mar 24, 2023 | 4.390 | 4.430 | 4.240 | 4.270 | 242,083 | -0.14(-3.17%) |
Mar 23, 2023 | 4.220 | 4.580 | 4.220 | 4.410 | 684,503 | +0.26(+6.27%) |
Mar 22, 2023 | 4.530 | 4.680 | 4.150 | 4.150 | 479,546 | -0.37(-8.19%) |
Mar 21, 2023 | 4.150 | 4.530 | 4.100 | 4.520 | 593,725 | +0.41(+9.98%) |
Mar 20, 2023 | 4.500 | 4.500 | 3.910 | 4.110 | 631,674 | -0.09(-2.14%) |
Mar 17, 2023 | 4.120 | 4.400 | 4.060 | 4.200 | 654,894 | +0.24(+6.06%) |
Mar 16, 2023 | 3.900 | 4.030 | 3.800 | 3.960 | 344,589 | +0.09(+2.33%) |
Mar 15, 2023 | 3.880 | 3.890 | 3.650 | 3.870 | 413,917 | +0.00(+0.00%) |
Mar 14, 2023 | 4.150 | 4.200 | 3.820 | 3.870 | 662,847 | +0.17(+4.59%) |
Mar 13, 2023 | 3.570 | 3.720 | 3.250 | 3.700 | 909,930 | +0.49(+15.26%) |
Mar 10, 2023 | 3.140 | 3.360 | 3.050 | 3.210 | 692,818 | -0.07(-2.13%) |
Mar 09, 2023 | 3.720 | 3.720 | 3.250 | 3.280 | 423,103 | -0.38(-10.38%) |
Mar 08, 2023 | 3.610 | 3.690 | 3.520 | 3.660 | 211,711 | +0.06(+1.67%) |
Mar 07, 2023 | 3.760 | 3.760 | 3.575 | 3.600 | 331,808 | -0.15(-4.00%) |
Mar 06, 2023 | 3.700 | 3.920 | 3.690 | 3.750 | 325,935 | +0.00(+0.00%) |
Mar 03, 2023 | 3.640 | 3.750 | 3.490 | 3.750 | 532,057 | -0.03(-0.79%) |
Mar 02, 2023 | 3.720 | 3.850 | 3.640 | 3.780 | 266,757 | -0.03(-0.79%) |
Mar 01, 2023 | 4.000 | 4.000 | 3.790 | 3.810 | 139,239 | -0.07(-1.80%) |
Feb 28, 2023 | 3.730 | 3.940 | 3.690 | 3.880 | 261,165 | +0.17(+4.58%) |
Feb 27, 2023 | 3.810 | 3.880 | 3.710 | 3.710 | 275,896 | +0.11(+3.06%) |
Feb 24, 2023 | 3.800 | 3.810 | 3.520 | 3.600 | 298,901 | -0.23(-6.01%) |
Feb 23, 2023 | 4.070 | 4.100 | 3.810 | 3.830 | 262,996 | -0.11(-2.79%) |
Feb 22, 2023 | 4.090 | 4.200 | 3.930 | 3.940 | 362,911 | -0.13(-3.19%) |
Feb 21, 2023 | 4.300 | 4.540 | 4.070 | 4.070 | 384,064 | -0.46(-10.15%) |
Feb 17, 2023 | 4.530 | 0 | +0.11(+2.49%) | |||
Feb 16, 2023 | 4.690 | 4.980 | 4.420 | 4.420 | 698,430 | -0.27(-5.76%) |
Feb 15, 2023 | 4.490 | 4.750 | 4.290 | 4.690 | 750,663 | +0.29(+6.59%) |
Feb 14, 2023 | 4.020 | 4.500 | 3.950 | 4.400 | 619,122 | +0.36(+8.91%) |
Feb 13, 2023 | 3.930 | 4.040 | 3.840 | 4.040 | 204,988 | +0.12(+3.06%) |
Feb 10, 2023 | 4.000 | 4.080 | 3.850 | 3.920 | 567,924 | -0.23(-5.54%) |
Feb 09, 2023 | 4.850 | 4.850 | 4.140 | 4.150 | 594,942 | -0.65(-13.54%) |
Feb 08, 2023 | 4.900 | 4.955 | 4.710 | 4.800 | 326,915 | -0.02(-0.41%) |
Feb 07, 2023 | 4.910 | 4.910 | 4.600 | 4.820 | 496,297 | -0.01(-0.21%) |
Feb 06, 2023 | 4.860 | 5.120 | 4.770 | 4.830 | 890,080 | -0.19(-3.78%) |
Feb 03, 2023 | 5.310 | 5.480 | 4.990 | 5.020 | 647,653 | -0.49(-8.89%) |
Feb 02, 2023 | 5.150 | 5.700 | 5.150 | 5.510 | 914,025 | +0.54(+10.87%) |
Feb 01, 2023 | 4.600 | 4.970 | 4.440 | 4.970 | 787,447 | +0.39(+8.52%) |
Jan 31, 2023 | 4.610 | 4.610 | 4.410 | 4.580 | 476,611 | +0.27(+6.26%) |
Jan 30, 2023 | 4.500 | 4.700 | 4.240 | 4.310 | 695,295 | -0.22(-4.86%) |
Jan 27, 2023 | 4.530 | 4.640 | 4.450 | 4.530 | 464,704 | +0.00(+0.00%) |
Jan 26, 2023 | 4.590 | 4.750 | 4.460 | 4.530 | 448,585 | +0.07(+1.57%) |
Jan 25, 2023 | 4.310 | 4.500 | 4.080 | 4.460 | 422,605 | +0.01(+0.22%) |
Jan 24, 2023 | 4.530 | 4.650 | 4.400 | 4.450 | 555,078 | -0.15(-3.26%) |
Jan 23, 2023 | 4.470 | 4.710 | 4.300 | 4.600 | 869,071 | +0.40(+9.52%) |
Jan 20, 2023 | 4.020 | 4.210 | 3.880 | 4.200 | 627,954 | +0.32(+8.25%) |
Jan 19, 2023 | 3.640 | 3.970 | 3.550 | 3.880 | 506,959 | +0.05(+1.31%) |
Jan 18, 2023 | 4.500 | 4.620 | 3.820 | 3.830 | 722,531 | -0.61(-13.74%) |
Jan 17, 2023 | 4.650 | 4.810 | 4.260 | 4.440 | 916,880 | -0.11(-2.42%) |
Jan 16, 2023 | 4.670 | 4.720 | 4.450 | 4.550 | 577,038 | +0.38(+9.11%) |
Jan 13, 2023 | 4.100 | 4.820 | 3.910 | 4.170 | 1,416,239 | -0.06(-1.42%) |
Jan 12, 2023 | 3.370 | 4.280 | 3.140 | 4.230 | 1,165,420 | +1.13(+36.45%) |
Jan 11, 2023 | 2.990 | 3.140 | 2.900 | 3.100 | 340,259 | +0.12(+4.03%) |
Jan 10, 2023 | 2.900 | 3.000 | 2.830 | 2.980 | 328,664 | +0.16(+5.67%) |
Jan 09, 2023 | 2.600 | 3.000 | 2.590 | 2.820 | 379,347 | +0.38(+15.57%) |
Jan 06, 2023 | 2.430 | 2.440 | 2.300 | 2.440 | 124,204 | +0.03(+1.24%) |
Jan 05, 2023 | 2.410 | 2.440 | 2.310 | 2.410 | 112,629 | -0.04(-1.63%) |
Jan 04, 2023 | 2.130 | 2.450 | 2.090 | 2.450 | 199,110 | +0.36(+17.22%) |