Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.190 | 3.280 | 3.090 | 3.130 | 1,057,987 | -0.03(-0.95%) |
Mar 30, 2023 | 3.270 | 3.370 | 3.130 | 3.160 | 1,096,524 | -0.07(-2.17%) |
Mar 29, 2023 | 3.240 | 3.350 | 3.175 | 3.230 | 1,972,879 | +0.02(+0.62%) |
Mar 28, 2023 | 3.550 | 3.660 | 3.200 | 3.210 | 3,447,726 | -0.35(-9.70%) |
Mar 27, 2023 | 3.360 | 3.565 | 3.320 | 3.555 | 1,261,965 | +0.20(+5.96%) |
Mar 24, 2023 | 3.310 | 3.480 | 3.190 | 3.355 | 869,458 | +0.00(+0.15%) |
Mar 23, 2023 | 3.550 | 3.740 | 3.325 | 3.350 | 719,272 | -0.18(-5.10%) |
Mar 22, 2023 | 3.710 | 3.710 | 3.520 | 3.530 | 970,359 | -0.13(-3.55%) |
Mar 21, 2023 | 3.700 | 3.700 | 3.550 | 3.660 | 1,647,663 | -0.01(-0.27%) |
Mar 20, 2023 | 3.770 | 3.805 | 3.575 | 3.670 | 1,168,644 | -0.09(-2.39%) |
Mar 17, 2023 | 3.730 | 3.920 | 3.550 | 3.760 | 3,006,871 | -0.06(-1.57%) |
Mar 16, 2023 | 4.100 | 4.230 | 3.750 | 3.820 | 1,972,839 | -0.79(-17.14%) |
Mar 15, 2023 | 5.180 | 5.360 | 4.540 | 4.610 | 850,159 | -0.57(-11.00%) |
Mar 14, 2023 | 5.230 | 5.280 | 4.990 | 5.180 | 836,019 | +0.03(+0.58%) |
Mar 13, 2023 | 4.650 | 5.240 | 4.650 | 5.150 | 813,415 | +0.51(+10.99%) |
Mar 10, 2023 | 5.240 | 5.240 | 4.525 | 4.640 | 1,084,450 | -0.60(-11.45%) |
Mar 09, 2023 | 5.640 | 5.697 | 5.220 | 5.240 | 951,701 | -0.38(-6.76%) |
Mar 08, 2023 | 5.700 | 5.790 | 5.540 | 5.620 | 683,072 | -0.12(-2.09%) |
Mar 07, 2023 | 5.750 | 5.960 | 5.590 | 5.740 | 1,272,267 | -0.01(-0.17%) |
Mar 06, 2023 | 5.590 | 5.860 | 5.470 | 5.750 | 1,087,926 | +0.10(+1.77%) |
Mar 03, 2023 | 5.490 | 5.760 | 5.485 | 5.650 | 742,234 | +0.23(+4.15%) |
Mar 02, 2023 | 5.580 | 5.780 | 5.315 | 5.425 | 782,410 | -0.19(-3.38%) |
Mar 01, 2023 | 6.220 | 6.295 | 5.600 | 5.615 | 1,468,412 | -0.67(-10.73%) |
Feb 28, 2023 | 6.260 | 6.430 | 6.150 | 6.290 | 489,483 | +0.00(+0.00%) |
Feb 27, 2023 | 6.250 | 6.330 | 6.240 | 6.290 | 295,588 | +0.09(+1.45%) |
Feb 24, 2023 | 6.230 | 6.300 | 6.160 | 6.200 | 443,223 | -0.12(-1.90%) |
Feb 23, 2023 | 6.330 | 6.350 | 6.210 | 6.320 | 363,225 | -0.01(-0.16%) |
Feb 22, 2023 | 6.200 | 6.405 | 6.190 | 6.330 | 511,926 | +0.16(+2.59%) |
Feb 21, 2023 | 6.490 | 6.530 | 6.155 | 6.170 | 624,893 | -0.48(-7.22%) |
Feb 17, 2023 | 6.400 | 6.730 | 6.270 | 6.650 | 470,652 | +0.31(+4.89%) |
Feb 16, 2023 | 6.510 | 6.570 | 6.280 | 6.340 | 683,486 | -0.22(-3.35%) |
Feb 15, 2023 | 6.520 | 6.570 | 6.370 | 6.560 | 514,649 | -0.02(-0.30%) |
Feb 14, 2023 | 6.440 | 6.650 | 6.330 | 6.580 | 426,102 | +0.13(+2.02%) |
Feb 13, 2023 | 6.500 | 6.550 | 6.340 | 6.450 | 286,361 | -0.08(-1.23%) |
Feb 10, 2023 | 6.450 | 6.610 | 6.365 | 6.530 | 350,807 | +0.08(+1.24%) |
Feb 09, 2023 | 6.600 | 6.650 | 6.400 | 6.450 | 400,016 | -0.06(-0.92%) |
Feb 08, 2023 | 6.710 | 6.720 | 6.450 | 6.510 | 343,741 | -0.27(-3.98%) |
Feb 07, 2023 | 6.830 | 6.920 | 6.600 | 6.780 | 394,708 | -0.05(-0.73%) |
Feb 06, 2023 | 7.080 | 7.080 | 6.820 | 6.830 | 377,958 | -0.28(-3.94%) |
Feb 03, 2023 | 7.220 | 7.440 | 7.065 | 7.110 | 432,637 | -0.20(-2.74%) |
Feb 02, 2023 | 6.940 | 7.320 | 6.930 | 7.310 | 559,742 | +0.41(+5.94%) |
Feb 01, 2023 | 7.190 | 7.190 | 6.805 | 6.900 | 648,519 | -0.27(-3.77%) |
Jan 31, 2023 | 7.020 | 7.180 | 6.920 | 7.170 | 531,736 | +0.17(+2.43%) |
Jan 30, 2023 | 6.810 | 7.030 | 6.690 | 7.000 | 560,985 | +0.10(+1.45%) |
Jan 27, 2023 | 6.750 | 7.005 | 6.700 | 6.900 | 348,342 | +0.17(+2.53%) |
Jan 26, 2023 | 6.800 | 6.880 | 6.605 | 6.730 | 409,432 | -0.07(-1.03%) |
Jan 25, 2023 | 6.960 | 6.960 | 6.770 | 6.800 | 523,801 | -0.21(-3.00%) |
Jan 24, 2023 | 6.750 | 7.095 | 6.750 | 7.010 | 552,881 | +0.21(+3.09%) |
Jan 23, 2023 | 6.450 | 7.025 | 6.290 | 6.800 | 1,251,672 | +0.38(+5.92%) |
Jan 20, 2023 | 6.340 | 6.470 | 6.160 | 6.420 | 505,768 | +0.17(+2.72%) |
Jan 19, 2023 | 6.370 | 6.400 | 6.165 | 6.250 | 366,771 | -0.11(-1.73%) |
Jan 18, 2023 | 6.560 | 6.680 | 6.220 | 6.360 | 909,204 | -0.20(-3.05%) |
Jan 17, 2023 | 6.820 | 6.840 | 6.440 | 6.560 | 742,261 | -0.28(-4.09%) |
Jan 13, 2023 | 6.840 | 7.370 | 6.610 | 6.840 | 1,073,950 | -0.06(-0.87%) |
Jan 12, 2023 | 6.170 | 6.920 | 5.985 | 6.900 | 1,281,642 | +0.76(+12.38%) |
Jan 11, 2023 | 6.030 | 6.530 | 5.770 | 6.140 | 549,217 | +0.12(+1.99%) |
Jan 10, 2023 | 6.280 | 6.470 | 5.750 | 6.020 | 1,028,585 | -0.33(-5.20%) |
Jan 09, 2023 | 6.830 | 6.860 | 6.320 | 6.350 | 838,107 | -0.49(-7.16%) |
Jan 06, 2023 | 6.850 | 7.120 | 6.680 | 6.840 | 393,480 | -0.06(-0.87%) |
Jan 05, 2023 | 7.170 | 7.170 | 6.890 | 6.900 | 394,852 | -0.29(-4.03%) |
Jan 04, 2023 | 6.930 | 7.285 | 6.910 | 7.190 | 503,025 | +0.26(+3.75%) |