Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.885 | 3.969 | 3.802 | 3.961 | 5,860,040 | +0.15(+3.96%) |
Mar 30, 2023 | 3.835 | 3.894 | 3.768 | 3.810 | 3,151,550 | +0.04(+1.11%) |
Mar 29, 2023 | 3.751 | 3.818 | 3.701 | 3.768 | 5,490,812 | +0.13(+3.45%) |
Mar 28, 2023 | 3.584 | 3.697 | 3.538 | 3.643 | 3,102,456 | +0.03(+0.93%) |
Mar 27, 2023 | 3.676 | 3.701 | 3.592 | 3.609 | 6,160,453 | +0.04(+1.17%) |
Mar 24, 2023 | 3.416 | 3.584 | 3.324 | 3.567 | 6,395,855 | +0.11(+3.15%) |
Mar 23, 2023 | 3.718 | 3.785 | 3.442 | 3.458 | 6,157,777 | -0.26(-6.98%) |
Mar 22, 2023 | 3.902 | 3.911 | 3.693 | 3.718 | 3,586,624 | -0.23(-5.73%) |
Mar 21, 2023 | 3.835 | 4.003 | 3.810 | 3.944 | 4,364,964 | +0.19(+5.13%) |
Mar 20, 2023 | 3.735 | 3.860 | 3.701 | 3.751 | 4,647,247 | +0.03(+0.90%) |
Mar 17, 2023 | 3.902 | 3.944 | 3.634 | 3.718 | 9,037,200 | -0.23(-5.93%) |
Mar 16, 2023 | 4.120 | 4.128 | 3.814 | 3.952 | 7,059,451 | -0.23(-5.41%) |
Mar 15, 2023 | 4.103 | 4.237 | 3.986 | 4.179 | 5,304,327 | -0.02(-0.40%) |
Mar 14, 2023 | 4.463 | 4.488 | 4.141 | 4.195 | 4,771,447 | -0.13(-2.91%) |
Mar 13, 2023 | 4.304 | 4.421 | 4.220 | 4.321 | 4,489,361 | -0.06(-1.34%) |
Mar 10, 2023 | 4.580 | 4.585 | 4.304 | 4.379 | 4,162,955 | -0.22(-4.74%) |
Mar 09, 2023 | 4.664 | 4.706 | 4.597 | 4.597 | 3,362,018 | -0.10(-2.14%) |
Mar 08, 2023 | 4.731 | 4.744 | 4.647 | 4.698 | 1,986,655 | -0.04(-0.88%) |
Mar 07, 2023 | 4.874 | 4.899 | 4.673 | 4.740 | 2,862,374 | -0.14(-2.92%) |
Mar 06, 2023 | 4.957 | 4.995 | 4.874 | 4.882 | 1,945,977 | -0.04(-0.85%) |
Mar 03, 2023 | 4.941 | 4.961 | 4.857 | 4.924 | 2,419,180 | +0.00(+0.00%) |
Mar 02, 2023 | 4.848 | 4.924 | 4.781 | 4.924 | 2,313,783 | +0.02(+0.34%) |
Mar 01, 2023 | 4.907 | 4.924 | 4.823 | 4.907 | 2,263,024 | -0.03(-0.51%) |
Feb 28, 2023 | 5.024 | 5.054 | 4.915 | 4.932 | 4,237,303 | -0.08(-1.50%) |
Feb 27, 2023 | 5.133 | 5.175 | 4.982 | 5.008 | 1,726,866 | -0.08(-1.64%) |
Feb 24, 2023 | 5.116 | 5.125 | 5.011 | 5.091 | 2,100,474 | -0.12(-2.25%) |
Feb 23, 2023 | 5.225 | 5.260 | 5.100 | 5.208 | 1,941,349 | +0.00(+0.00%) |
Feb 22, 2023 | 5.208 | 5.288 | 5.154 | 5.208 | 2,188,437 | -0.03(-0.48%) |
Feb 21, 2023 | 5.384 | 5.414 | 5.204 | 5.234 | 1,655,008 | -0.20(-3.70%) |
Feb 17, 2023 | 5.518 | 5.518 | 5.376 | 5.435 | 1,549,662 | -0.08(-1.37%) |
Feb 16, 2023 | 5.577 | 5.598 | 5.472 | 5.510 | 2,076,098 | -0.11(-1.94%) |
Feb 15, 2023 | 5.518 | 5.623 | 5.497 | 5.619 | 1,772,948 | +0.07(+1.21%) |
Feb 14, 2023 | 5.569 | 5.636 | 5.489 | 5.552 | 2,063,831 | -0.02(-0.30%) |
Feb 13, 2023 | 5.518 | 5.644 | 5.489 | 5.569 | 1,739,463 | +0.02(+0.30%) |
Feb 10, 2023 | 5.468 | 5.569 | 5.451 | 5.552 | 1,418,267 | +0.08(+1.38%) |
Feb 09, 2023 | 5.703 | 5.753 | 5.456 | 5.476 | 2,713,343 | -0.18(-3.11%) |
Feb 08, 2023 | 5.644 | 5.707 | 5.610 | 5.652 | 1,584,168 | -0.01(-0.15%) |
Feb 07, 2023 | 5.610 | 5.770 | 5.535 | 5.661 | 2,363,597 | +0.02(+0.30%) |
Feb 06, 2023 | 5.694 | 5.736 | 5.543 | 5.644 | 2,096,089 | -0.14(-2.46%) |
Feb 03, 2023 | 5.862 | 5.937 | 5.728 | 5.786 | 4,095,553 | -0.14(-2.40%) |
Feb 02, 2023 | 5.761 | 6.071 | 5.619 | 5.929 | 5,726,793 | +0.51(+9.43%) |
Feb 01, 2023 | 5.451 | 5.527 | 5.309 | 5.418 | 3,020,936 | -0.08(-1.37%) |
Jan 31, 2023 | 5.342 | 5.514 | 5.292 | 5.493 | 7,005,777 | +0.18(+3.47%) |
Jan 30, 2023 | 5.317 | 5.384 | 5.284 | 5.309 | 2,640,487 | -0.09(-1.71%) |
Jan 27, 2023 | 5.175 | 5.409 | 5.175 | 5.401 | 2,130,765 | +0.23(+4.54%) |
Jan 26, 2023 | 5.175 | 5.217 | 5.112 | 5.167 | 2,789,132 | +0.00(+0.00%) |
Jan 25, 2023 | 5.167 | 5.183 | 5.068 | 5.167 | 2,319,885 | -0.05(-0.96%) |
Jan 24, 2023 | 5.275 | 5.275 | 5.150 | 5.217 | 1,454,408 | -0.02(-0.32%) |
Jan 23, 2023 | 5.292 | 5.363 | 5.196 | 5.234 | 1,771,857 | -0.04(-0.79%) |
Jan 20, 2023 | 5.326 | 5.326 | 5.116 | 5.275 | 3,021,675 | -0.02(-0.32%) |
Jan 19, 2023 | 5.351 | 5.393 | 5.284 | 5.292 | 1,693,815 | -0.09(-1.71%) |
Jan 18, 2023 | 5.493 | 5.527 | 5.326 | 5.384 | 1,813,230 | -0.07(-1.23%) |
Jan 17, 2023 | 5.518 | 5.560 | 5.418 | 5.451 | 1,761,800 | -0.03(-0.61%) |
Jan 13, 2023 | 5.435 | 5.560 | 5.401 | 5.485 | 1,340,841 | -0.02(-0.30%) |
Jan 12, 2023 | 5.351 | 5.502 | 5.301 | 5.502 | 2,120,939 | +0.19(+3.63%) |
Jan 11, 2023 | 5.150 | 5.342 | 5.134 | 5.309 | 2,736,266 | +0.18(+3.59%) |
Jan 10, 2023 | 5.041 | 5.141 | 4.974 | 5.125 | 2,431,384 | +0.10(+2.00%) |
Jan 09, 2023 | 5.158 | 5.200 | 4.995 | 5.024 | 2,325,658 | -0.16(-3.07%) |
Jan 06, 2023 | 5.108 | 5.196 | 5.041 | 5.183 | 1,666,872 | +0.10(+1.98%) |
Jan 05, 2023 | 5.133 | 5.141 | 5.010 | 5.083 | 2,728,623 | -0.10(-1.94%) |
Jan 04, 2023 | 5.183 | 5.246 | 5.100 | 5.183 | 3,208,608 | +0.08(+1.48%) |