Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.030 | 4.110 | 3.990 | 4.100 | 15,107 | +0.00(+0.00%) |
Mar 30, 2023 | 4.070 | 4.121 | 4.010 | 4.100 | 4,344 | +0.11(+2.76%) |
Mar 29, 2023 | 3.970 | 4.040 | 3.960 | 3.990 | 9,774 | -0.09(-2.21%) |
Mar 28, 2023 | 4.040 | 4.360 | 3.920 | 4.080 | 9,410 | -0.06(-1.45%) |
Mar 27, 2023 | 3.960 | 4.320 | 3.920 | 4.140 | 8,020 | +0.21(+5.34%) |
Mar 24, 2023 | 4.015 | 4.015 | 3.930 | 3.930 | 7,008 | -0.15(-3.56%) |
Mar 23, 2023 | 4.100 | 4.160 | 4.070 | 4.075 | 3,957 | -0.03(-0.69%) |
Mar 22, 2023 | 4.130 | 4.130 | 4.070 | 4.103 | 10,526 | +0.04(+1.06%) |
Mar 21, 2023 | 4.170 | 4.176 | 4.060 | 4.060 | 12,924 | -0.02(-0.56%) |
Mar 20, 2023 | 4.170 | 4.370 | 4.021 | 4.083 | 8,447 | -0.13(-3.02%) |
Mar 17, 2023 | 4.140 | 4.210 | 4.045 | 4.210 | 5,239 | +0.01(+0.24%) |
Mar 16, 2023 | 4.130 | 4.220 | 4.050 | 4.200 | 2,446 | +0.07(+1.69%) |
Mar 15, 2023 | 4.120 | 4.230 | 4.050 | 4.130 | 11,088 | -0.07(-1.73%) |
Mar 14, 2023 | 4.420 | 4.420 | 4.202 | 4.202 | 4,823 | -0.10(-2.27%) |
Mar 13, 2023 | 4.270 | 4.346 | 4.224 | 4.300 | 7,200 | -0.02(-0.46%) |
Mar 10, 2023 | 4.280 | 4.320 | 4.270 | 4.320 | 3,750 | +0.01(+0.34%) |
Mar 09, 2023 | 4.296 | 4.330 | 4.296 | 4.306 | 1,726 | -0.05(-1.25%) |
Mar 08, 2023 | 4.412 | 4.412 | 4.360 | 4.360 | 749 | -0.02(-0.40%) |
Mar 07, 2023 | 4.300 | 4.380 | 4.300 | 4.377 | 2,466 | +0.02(+0.40%) |
Mar 06, 2023 | 4.360 | 4.364 | 4.310 | 4.360 | 5,026 | -0.08(-1.80%) |
Mar 03, 2023 | 4.365 | 4.440 | 4.350 | 4.440 | 2,973 | -0.01(-0.22%) |
Mar 02, 2023 | 4.360 | 4.460 | 4.360 | 4.450 | 1,757 | +0.04(+0.89%) |
Mar 01, 2023 | 4.400 | 4.411 | 4.270 | 4.411 | 4,259 | +0.01(+0.25%) |
Feb 28, 2023 | 4.508 | 4.610 | 4.330 | 4.400 | 3,824 | +0.08(+1.85%) |
Feb 27, 2023 | 4.510 | 4.510 | 4.200 | 4.320 | 4,094 | +0.03(+0.70%) |
Feb 24, 2023 | 4.640 | 4.640 | 4.290 | 4.290 | 6,346 | -0.02(-0.46%) |
Feb 23, 2023 | 4.280 | 4.400 | 4.280 | 4.310 | 2,637 | +0.01(+0.23%) |
Feb 22, 2023 | 4.250 | 4.493 | 4.170 | 4.300 | 13,358 | -0.04(-0.92%) |
Feb 21, 2023 | 4.240 | 4.420 | 4.240 | 4.340 | 14,817 | -0.15(-3.34%) |
Feb 17, 2023 | 4.400 | 4.560 | 4.340 | 4.490 | 6,956 | +0.05(+1.04%) |
Feb 16, 2023 | 4.520 | 4.520 | 4.396 | 4.444 | 4,118 | -0.06(-1.26%) |
Feb 15, 2023 | 4.430 | 4.550 | 4.314 | 4.500 | 9,904 | -0.01(-0.22%) |
Feb 14, 2023 | 4.430 | 4.580 | 4.405 | 4.510 | 25,170 | -0.05(-1.00%) |
Feb 13, 2023 | 4.600 | 4.677 | 4.490 | 4.555 | 25,619 | -0.14(-2.93%) |
Feb 10, 2023 | 4.660 | 4.700 | 4.660 | 4.693 | 2,540 | +0.00(+0.06%) |
Feb 09, 2023 | 4.722 | 4.722 | 4.615 | 4.690 | 13,114 | +0.09(+1.91%) |
Feb 08, 2023 | 4.602 | 4.602 | 4.602 | 4.602 | 1,245 | +0.08(+1.70%) |
Feb 07, 2023 | 4.490 | 4.550 | 4.490 | 4.525 | 2,162 | +0.07(+1.46%) |
Feb 06, 2023 | 4.620 | 4.630 | 4.460 | 4.460 | 3,969 | -0.15(-3.20%) |
Feb 03, 2023 | 4.560 | 4.650 | 4.170 | 4.608 | 4,527 | +0.11(+2.39%) |
Feb 02, 2023 | 4.370 | 4.525 | 4.280 | 4.500 | 9,380 | +0.09(+2.04%) |
Feb 01, 2023 | 4.370 | 4.440 | 4.250 | 4.410 | 10,042 | +0.12(+2.80%) |
Jan 31, 2023 | 4.320 | 4.320 | 4.110 | 4.290 | 1,353 | -0.07(-1.61%) |
Jan 30, 2023 | 4.170 | 4.360 | 4.150 | 4.360 | 7,563 | -0.00(-0.01%) |
Jan 27, 2023 | 4.160 | 4.361 | 4.160 | 4.361 | 4,964 | +0.18(+4.32%) |
Jan 26, 2023 | 4.200 | 4.200 | 4.001 | 4.180 | 5,366 | +0.02(+0.48%) |
Jan 25, 2023 | 4.180 | 4.200 | 4.160 | 4.160 | 656 | -0.03(-0.83%) |
Jan 24, 2023 | 4.210 | 4.220 | 4.180 | 4.195 | 2,151 | +0.00(+0.11%) |
Jan 23, 2023 | 4.170 | 4.260 | 4.100 | 4.190 | 4,310 | -0.12(-2.78%) |
Jan 20, 2023 | 4.150 | 4.310 | 4.150 | 4.310 | 4,382 | +0.06(+1.41%) |
Jan 19, 2023 | 4.190 | 4.250 | 4.190 | 4.250 | 5,015 | +0.09(+2.19%) |
Jan 18, 2023 | 4.180 | 4.190 | 4.100 | 4.159 | 2,839 | +0.05(+1.19%) |
Jan 17, 2023 | 4.190 | 4.190 | 4.030 | 4.110 | 6,278 | -0.02(-0.48%) |
Jan 13, 2023 | 4.050 | 4.230 | 4.050 | 4.130 | 42,717 | +0.03(+0.69%) |
Jan 12, 2023 | 4.140 | 4.370 | 4.052 | 4.102 | 12,698 | -0.12(-2.80%) |
Jan 11, 2023 | 4.140 | 4.220 | 4.090 | 4.220 | 6,736 | +0.05(+1.20%) |
Jan 10, 2023 | 4.130 | 4.350 | 4.070 | 4.170 | 23,426 | -0.01(-0.24%) |
Jan 09, 2023 | 4.220 | 4.270 | 4.180 | 4.180 | 10,719 | -0.14(-3.24%) |
Jan 06, 2023 | 4.150 | 4.450 | 4.110 | 4.320 | 7,670 | +0.13(+3.10%) |
Jan 05, 2023 | 4.110 | 4.250 | 4.040 | 4.190 | 14,935 | -0.07(-1.64%) |
Jan 04, 2023 | 4.180 | 4.270 | 4.110 | 4.260 | 17,421 | +0.01(+0.23%) |