Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.620 | 3.850 | 3.610 | 3.800 | 770,586 | +0.20(+5.56%) |
Mar 30, 2023 | 3.560 | 3.640 | 3.540 | 3.600 | 412,834 | +0.09(+2.56%) |
Mar 29, 2023 | 3.540 | 3.600 | 3.505 | 3.510 | 421,834 | -0.03(-0.85%) |
Mar 28, 2023 | 3.440 | 3.590 | 3.440 | 3.540 | 484,224 | +0.09(+2.61%) |
Mar 27, 2023 | 3.540 | 3.620 | 3.390 | 3.450 | 688,909 | -0.02(-0.58%) |
Mar 24, 2023 | 3.340 | 3.510 | 3.320 | 3.470 | 524,230 | +0.07(+2.06%) |
Mar 23, 2023 | 3.470 | 3.599 | 3.390 | 3.400 | 509,788 | -0.05(-1.45%) |
Mar 22, 2023 | 3.520 | 3.550 | 3.440 | 3.450 | 660,416 | -0.06(-1.71%) |
Mar 21, 2023 | 3.520 | 3.590 | 3.461 | 3.510 | 1,226,886 | +0.05(+1.45%) |
Mar 20, 2023 | 3.500 | 3.543 | 3.340 | 3.460 | 1,282,340 | -0.04(-1.14%) |
Mar 17, 2023 | 3.780 | 3.800 | 3.490 | 3.500 | 1,627,672 | -0.31(-8.14%) |
Mar 16, 2023 | 3.820 | 3.870 | 3.755 | 3.810 | 786,662 | -0.05(-1.30%) |
Mar 15, 2023 | 3.780 | 3.880 | 3.760 | 3.860 | 991,062 | +0.01(+0.26%) |
Mar 14, 2023 | 3.820 | 3.890 | 3.760 | 3.850 | 1,571,407 | +0.10(+2.67%) |
Mar 13, 2023 | 3.810 | 3.900 | 3.750 | 3.750 | 625,357 | -0.16(-4.09%) |
Mar 10, 2023 | 3.950 | 4.000 | 3.865 | 3.910 | 985,076 | -0.05(-1.26%) |
Mar 09, 2023 | 4.230 | 4.260 | 3.920 | 3.960 | 964,410 | -0.27(-6.38%) |
Mar 08, 2023 | 4.290 | 4.330 | 4.145 | 4.230 | 864,665 | -0.10(-2.31%) |
Mar 07, 2023 | 4.270 | 4.420 | 4.215 | 4.330 | 808,084 | +0.06(+1.41%) |
Mar 06, 2023 | 4.510 | 4.520 | 4.245 | 4.270 | 925,410 | -0.23(-5.11%) |
Mar 03, 2023 | 4.640 | 4.673 | 4.490 | 4.500 | 682,079 | -0.10(-2.17%) |
Mar 02, 2023 | 4.420 | 4.610 | 4.360 | 4.600 | 707,500 | +0.17(+3.84%) |
Mar 01, 2023 | 4.900 | 4.950 | 4.270 | 4.430 | 1,557,903 | -0.62(-12.28%) |
Feb 28, 2023 | 5.120 | 5.170 | 5.010 | 5.050 | 918,355 | -0.10(-1.94%) |
Feb 27, 2023 | 5.300 | 5.320 | 5.090 | 5.150 | 620,341 | -0.11(-2.09%) |
Feb 24, 2023 | 5.260 | 5.315 | 5.110 | 5.260 | 439,896 | -0.13(-2.41%) |
Feb 23, 2023 | 5.500 | 5.500 | 5.300 | 5.390 | 369,311 | -0.04(-0.74%) |
Feb 22, 2023 | 5.300 | 5.510 | 5.290 | 5.430 | 451,847 | +0.16(+3.04%) |
Feb 21, 2023 | 5.530 | 5.590 | 5.260 | 5.270 | 405,953 | -0.40(-7.05%) |
Feb 17, 2023 | 5.880 | 5.880 | 5.630 | 5.670 | 339,066 | -0.20(-3.41%) |
Feb 16, 2023 | 5.910 | 6.080 | 5.850 | 5.870 | 252,386 | -0.19(-3.14%) |
Feb 15, 2023 | 5.780 | 6.070 | 5.740 | 6.060 | 235,478 | +0.24(+4.12%) |
Feb 14, 2023 | 5.830 | 5.899 | 5.690 | 5.820 | 199,807 | -0.10(-1.69%) |
Feb 13, 2023 | 5.820 | 5.945 | 5.730 | 5.920 | 195,978 | +0.12(+2.07%) |
Feb 10, 2023 | 5.780 | 5.910 | 5.660 | 5.800 | 305,467 | +0.01(+0.17%) |
Feb 09, 2023 | 6.140 | 6.210 | 5.780 | 5.790 | 324,655 | -0.28(-4.61%) |
Feb 08, 2023 | 6.230 | 6.250 | 6.040 | 6.070 | 313,692 | -0.23(-3.65%) |
Feb 07, 2023 | 6.250 | 6.460 | 6.160 | 6.300 | 370,384 | +0.00(+0.00%) |
Feb 06, 2023 | 6.450 | 6.560 | 6.250 | 6.300 | 368,156 | -0.24(-3.67%) |
Feb 03, 2023 | 6.450 | 6.690 | 6.350 | 6.540 | 542,418 | -0.04(-0.61%) |
Feb 02, 2023 | 6.360 | 6.840 | 6.360 | 6.580 | 841,917 | +0.26(+4.11%) |
Feb 01, 2023 | 6.030 | 6.360 | 5.980 | 6.320 | 513,372 | +0.26(+4.29%) |
Jan 31, 2023 | 5.900 | 6.110 | 5.900 | 6.060 | 378,782 | +0.22(+3.77%) |
Jan 30, 2023 | 6.090 | 6.180 | 5.830 | 5.840 | 420,056 | -0.32(-5.19%) |
Jan 27, 2023 | 5.890 | 6.190 | 5.860 | 6.160 | 417,095 | +0.26(+4.41%) |
Jan 26, 2023 | 5.920 | 6.050 | 5.780 | 5.900 | 688,029 | +0.04(+0.68%) |
Jan 25, 2023 | 5.750 | 5.900 | 5.621 | 5.860 | 193,616 | +0.02(+0.34%) |
Jan 24, 2023 | 5.960 | 6.080 | 5.800 | 5.840 | 251,274 | -0.11(-1.85%) |
Jan 23, 2023 | 5.850 | 5.960 | 5.750 | 5.950 | 418,549 | +0.10(+1.71%) |
Jan 20, 2023 | 5.880 | 6.010 | 5.790 | 5.850 | 321,187 | +0.02(+0.34%) |
Jan 19, 2023 | 5.830 | 5.900 | 5.670 | 5.830 | 280,934 | -0.08(-1.35%) |
Jan 18, 2023 | 6.300 | 6.400 | 5.870 | 5.910 | 333,012 | -0.34(-5.44%) |
Jan 17, 2023 | 6.270 | 6.420 | 6.210 | 6.250 | 347,794 | -0.01(-0.16%) |
Jan 13, 2023 | 6.190 | 6.365 | 6.180 | 6.260 | 306,937 | -0.01(-0.16%) |
Jan 12, 2023 | 6.180 | 6.330 | 6.060 | 6.270 | 429,926 | +0.21(+3.47%) |
Jan 11, 2023 | 5.820 | 6.080 | 5.790 | 6.060 | 302,917 | +0.27(+4.66%) |
Jan 10, 2023 | 5.570 | 5.805 | 5.570 | 5.790 | 384,698 | +0.23(+4.14%) |
Jan 09, 2023 | 5.460 | 5.730 | 5.380 | 5.560 | 574,393 | +0.16(+2.96%) |
Jan 06, 2023 | 5.410 | 5.495 | 5.300 | 5.400 | 483,776 | +0.04(+0.75%) |
Jan 05, 2023 | 5.410 | 5.410 | 5.145 | 5.360 | 665,940 | -0.05(-0.92%) |
Jan 04, 2023 | 5.570 | 5.660 | 5.395 | 5.410 | 646,986 | -0.09(-1.64%) |