Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.070 | 4.100 | 3.995 | 4.100 | 37,037 | +0.08(+1.99%) |
Mar 30, 2023 | 4.000 | 4.080 | 3.940 | 4.020 | 22,599 | +0.10(+2.55%) |
Mar 29, 2023 | 4.020 | 4.020 | 3.820 | 3.920 | 45,578 | -0.05(-1.26%) |
Mar 28, 2023 | 4.010 | 4.080 | 3.947 | 3.970 | 17,055 | -0.00(-0.13%) |
Mar 27, 2023 | 3.760 | 4.070 | 3.760 | 3.975 | 45,954 | +0.23(+6.28%) |
Mar 24, 2023 | 3.810 | 3.853 | 3.651 | 3.740 | 53,505 | -0.10(-2.60%) |
Mar 23, 2023 | 3.880 | 3.970 | 3.800 | 3.840 | 13,887 | -0.06(-1.54%) |
Mar 22, 2023 | 3.890 | 3.980 | 3.880 | 3.900 | 23,345 | -0.02(-0.51%) |
Mar 21, 2023 | 3.800 | 3.930 | 3.800 | 3.920 | 33,277 | +0.12(+3.16%) |
Mar 20, 2023 | 3.670 | 3.850 | 3.650 | 3.800 | 74,062 | -0.02(-0.52%) |
Mar 17, 2023 | 3.940 | 3.970 | 3.810 | 3.820 | 31,628 | -0.08(-2.05%) |
Mar 16, 2023 | 3.760 | 4.013 | 3.760 | 3.900 | 38,140 | +0.08(+2.09%) |
Mar 15, 2023 | 3.710 | 3.900 | 3.680 | 3.820 | 49,853 | +0.11(+2.96%) |
Mar 14, 2023 | 3.940 | 3.990 | 3.680 | 3.710 | 55,688 | -0.14(-3.64%) |
Mar 13, 2023 | 3.960 | 4.030 | 3.750 | 3.850 | 67,216 | -0.12(-3.02%) |
Mar 10, 2023 | 4.150 | 4.170 | 3.890 | 3.970 | 63,955 | -0.18(-4.34%) |
Mar 09, 2023 | 4.290 | 4.329 | 4.150 | 4.150 | 28,603 | -0.19(-4.38%) |
Mar 08, 2023 | 4.150 | 4.355 | 4.030 | 4.340 | 24,448 | +0.21(+5.08%) |
Mar 07, 2023 | 4.360 | 4.420 | 4.061 | 4.130 | 31,624 | -0.10(-2.36%) |
Mar 06, 2023 | 4.450 | 4.475 | 4.220 | 4.230 | 37,974 | -0.38(-8.24%) |
Mar 03, 2023 | 4.460 | 4.660 | 4.430 | 4.610 | 50,563 | +0.15(+3.36%) |
Mar 02, 2023 | 4.420 | 4.490 | 4.330 | 4.460 | 29,626 | +0.07(+1.59%) |
Mar 01, 2023 | 4.230 | 4.490 | 4.230 | 4.390 | 50,015 | +0.12(+2.93%) |
Feb 28, 2023 | 4.250 | 4.282 | 4.210 | 4.265 | 25,499 | +0.01(+0.35%) |
Feb 27, 2023 | 4.140 | 4.250 | 4.050 | 4.250 | 38,486 | +0.20(+4.94%) |
Feb 24, 2023 | 4.140 | 4.140 | 4.050 | 4.050 | 13,736 | -0.09(-2.17%) |
Feb 23, 2023 | 4.252 | 4.260 | 4.114 | 4.140 | 30,613 | -0.02(-0.48%) |
Feb 22, 2023 | 4.150 | 4.290 | 4.150 | 4.160 | 19,478 | +0.08(+1.96%) |
Feb 21, 2023 | 4.130 | 4.270 | 4.080 | 4.080 | 46,173 | -0.24(-5.56%) |
Feb 17, 2023 | 4.660 | 4.660 | 4.300 | 4.320 | 31,362 | -0.28(-6.09%) |
Feb 16, 2023 | 4.540 | 4.700 | 4.535 | 4.600 | 47,403 | -0.03(-0.65%) |
Feb 15, 2023 | 4.480 | 4.682 | 4.400 | 4.630 | 52,484 | +0.14(+3.12%) |
Feb 14, 2023 | 4.190 | 4.500 | 4.132 | 4.490 | 78,814 | +0.28(+6.65%) |
Feb 13, 2023 | 4.170 | 4.350 | 4.150 | 4.210 | 51,406 | +0.12(+2.93%) |
Feb 10, 2023 | 4.060 | 4.104 | 4.030 | 4.090 | 30,293 | +0.00(+0.00%) |
Feb 09, 2023 | 4.170 | 4.350 | 4.040 | 4.090 | 59,352 | -0.03(-0.73%) |
Feb 08, 2023 | 4.170 | 4.250 | 4.090 | 4.120 | 28,610 | -0.05(-1.20%) |
Feb 07, 2023 | 4.210 | 4.250 | 4.030 | 4.170 | 58,729 | +0.00(+0.00%) |
Feb 06, 2023 | 4.120 | 4.200 | 4.030 | 4.170 | 44,464 | +0.00(+0.00%) |
Feb 03, 2023 | 4.130 | 4.370 | 4.130 | 4.170 | 66,445 | +0.03(+0.72%) |
Feb 02, 2023 | 4.320 | 4.320 | 4.079 | 4.140 | 100,012 | -0.09(-2.13%) |
Feb 01, 2023 | 4.220 | 4.330 | 4.100 | 4.230 | 71,471 | -0.03(-0.70%) |
Jan 31, 2023 | 4.180 | 4.390 | 4.180 | 4.260 | 49,605 | +0.07(+1.67%) |
Jan 30, 2023 | 4.300 | 4.320 | 4.150 | 4.190 | 54,948 | -0.07(-1.64%) |
Jan 27, 2023 | 4.120 | 4.380 | 4.120 | 4.260 | 81,501 | +0.12(+2.90%) |
Jan 26, 2023 | 4.400 | 4.441 | 4.120 | 4.140 | 76,690 | -0.21(-4.83%) |
Jan 25, 2023 | 4.750 | 4.780 | 4.350 | 4.350 | 93,406 | -0.47(-9.75%) |
Jan 24, 2023 | 4.470 | 4.850 | 4.470 | 4.820 | 105,453 | +0.34(+7.59%) |
Jan 23, 2023 | 4.570 | 4.590 | 4.410 | 4.480 | 60,595 | +0.01(+0.22%) |
Jan 20, 2023 | 4.300 | 4.510 | 4.271 | 4.470 | 55,524 | +0.25(+5.92%) |
Jan 19, 2023 | 4.090 | 4.250 | 4.090 | 4.220 | 22,039 | +0.09(+2.18%) |
Jan 18, 2023 | 4.460 | 4.500 | 4.100 | 4.130 | 59,067 | -0.30(-6.77%) |
Jan 17, 2023 | 4.520 | 4.580 | 4.400 | 4.430 | 43,901 | -0.07(-1.56%) |
Jan 13, 2023 | 4.490 | 4.580 | 4.421 | 4.500 | 69,213 | -0.11(-2.39%) |
Jan 12, 2023 | 4.750 | 4.750 | 4.440 | 4.610 | 115,702 | -0.14(-2.95%) |
Jan 11, 2023 | 4.450 | 4.850 | 4.450 | 4.750 | 64,613 | +0.30(+6.74%) |
Jan 10, 2023 | 4.740 | 4.740 | 4.330 | 4.450 | 26,900 | -0.08(-1.77%) |
Jan 09, 2023 | 4.050 | 4.530 | 4.050 | 4.530 | 122,906 | +0.49(+12.13%) |
Jan 06, 2023 | 3.870 | 4.050 | 3.810 | 4.040 | 33,687 | +0.18(+4.66%) |
Jan 05, 2023 | 3.830 | 3.910 | 3.800 | 3.860 | 15,974 | +0.06(+1.58%) |
Jan 04, 2023 | 3.840 | 3.921 | 3.760 | 3.800 | 41,428 | -0.04(-1.04%) |