Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.330 | 3.485 | 3.295 | 3.460 | 2,539,831 | +0.14(+4.22%) |
Mar 30, 2023 | 3.300 | 3.345 | 3.265 | 3.320 | 818,877 | +0.02(+0.61%) |
Mar 29, 2023 | 3.300 | 3.310 | 3.260 | 3.300 | 580,106 | +0.02(+0.61%) |
Mar 28, 2023 | 3.320 | 3.325 | 3.255 | 3.280 | 526,157 | -0.05(-1.50%) |
Mar 27, 2023 | 3.420 | 3.435 | 3.305 | 3.330 | 706,813 | -0.03(-0.89%) |
Mar 24, 2023 | 3.340 | 3.380 | 3.296 | 3.360 | 792,670 | +0.00(+0.00%) |
Mar 23, 2023 | 3.360 | 3.420 | 3.330 | 3.360 | 916,479 | +0.01(+0.30%) |
Mar 22, 2023 | 3.510 | 3.510 | 3.350 | 3.350 | 1,321,059 | -0.15(-4.29%) |
Mar 21, 2023 | 3.500 | 3.560 | 3.450 | 3.500 | 887,336 | +0.05(+1.45%) |
Mar 20, 2023 | 3.550 | 3.610 | 3.430 | 3.450 | 956,985 | -0.10(-2.82%) |
Mar 17, 2023 | 3.580 | 3.640 | 3.480 | 3.550 | 2,469,055 | -0.07(-1.93%) |
Mar 16, 2023 | 3.490 | 3.645 | 3.455 | 3.620 | 1,165,833 | +0.08(+2.26%) |
Mar 15, 2023 | 3.560 | 3.620 | 3.485 | 3.540 | 1,345,726 | -0.10(-2.75%) |
Mar 14, 2023 | 3.660 | 3.830 | 3.525 | 3.640 | 2,794,777 | +0.08(+2.25%) |
Mar 13, 2023 | 3.540 | 3.715 | 3.505 | 3.560 | 1,565,087 | -0.06(-1.66%) |
Mar 10, 2023 | 3.890 | 3.890 | 3.550 | 3.620 | 3,001,964 | -0.26(-6.70%) |
Mar 09, 2023 | 4.020 | 4.025 | 3.865 | 3.880 | 1,019,373 | -0.13(-3.24%) |
Mar 08, 2023 | 4.100 | 4.100 | 3.990 | 4.010 | 673,188 | -0.09(-2.20%) |
Mar 07, 2023 | 4.130 | 4.205 | 4.070 | 4.100 | 563,586 | +0.01(+0.24%) |
Mar 06, 2023 | 4.110 | 4.140 | 4.010 | 4.090 | 1,427,535 | -0.05(-1.21%) |
Mar 03, 2023 | 4.220 | 4.260 | 4.080 | 4.140 | 1,238,070 | -0.11(-2.59%) |
Mar 02, 2023 | 4.290 | 4.340 | 4.230 | 4.250 | 753,138 | -0.09(-2.07%) |
Mar 01, 2023 | 4.350 | 4.410 | 4.280 | 4.340 | 1,389,296 | +0.02(+0.46%) |
Feb 28, 2023 | 4.420 | 4.500 | 4.310 | 4.320 | 1,709,821 | -0.16(-3.57%) |
Feb 27, 2023 | 4.390 | 4.510 | 4.350 | 4.480 | 1,381,345 | +0.10(+2.28%) |
Feb 24, 2023 | 4.350 | 4.430 | 4.340 | 4.380 | 847,540 | -0.05(-1.13%) |
Feb 23, 2023 | 4.450 | 4.480 | 4.390 | 4.430 | 783,256 | +0.03(+0.68%) |
Feb 22, 2023 | 4.500 | 4.525 | 4.390 | 4.400 | 1,009,659 | -0.10(-2.22%) |
Feb 21, 2023 | 4.530 | 4.580 | 4.490 | 4.500 | 690,321 | -0.07(-1.53%) |
Feb 17, 2023 | 4.600 | 4.620 | 4.541 | 4.570 | 579,163 | -0.01(-0.22%) |
Feb 16, 2023 | 4.620 | 4.650 | 4.565 | 4.580 | 1,017,943 | -0.08(-1.72%) |
Feb 15, 2023 | 4.650 | 4.700 | 4.539 | 4.660 | 475,729 | -0.02(-0.43%) |
Feb 14, 2023 | 4.650 | 4.750 | 4.630 | 4.680 | 694,797 | -0.02(-0.43%) |
Feb 13, 2023 | 4.600 | 4.740 | 4.570 | 4.700 | 717,812 | +0.11(+2.40%) |
Feb 10, 2023 | 4.570 | 4.625 | 4.570 | 4.590 | 494,661 | +0.00(+0.00%) |
Feb 09, 2023 | 4.610 | 4.630 | 4.555 | 4.590 | 537,954 | +0.03(+0.66%) |
Feb 08, 2023 | 4.510 | 4.570 | 4.480 | 4.560 | 974,808 | +0.04(+0.88%) |
Feb 07, 2023 | 4.520 | 4.565 | 4.445 | 4.520 | 568,769 | +0.00(+0.00%) |
Feb 06, 2023 | 4.700 | 4.700 | 4.490 | 4.520 | 937,253 | -0.17(-3.62%) |
Feb 03, 2023 | 4.690 | 4.775 | 4.640 | 4.690 | 624,105 | -0.07(-1.47%) |
Feb 02, 2023 | 4.620 | 4.790 | 4.610 | 4.760 | 1,232,920 | +0.17(+3.70%) |
Feb 01, 2023 | 4.600 | 4.676 | 4.490 | 4.590 | 992,952 | +0.00(+0.00%) |
Jan 31, 2023 | 4.430 | 4.620 | 4.428 | 4.590 | 1,227,971 | +0.17(+3.85%) |
Jan 30, 2023 | 4.500 | 4.530 | 4.395 | 4.420 | 969,450 | -0.10(-2.21%) |
Jan 27, 2023 | 4.520 | 4.610 | 4.470 | 4.520 | 554,286 | +0.00(+0.00%) |
Jan 26, 2023 | 4.660 | 4.690 | 4.460 | 4.520 | 984,093 | -0.12(-2.59%) |
Jan 25, 2023 | 4.790 | 4.790 | 4.511 | 4.640 | 770,315 | -0.17(-3.53%) |
Jan 24, 2023 | 4.750 | 4.835 | 4.725 | 4.810 | 595,231 | +0.06(+1.26%) |
Jan 23, 2023 | 4.730 | 4.790 | 4.670 | 4.750 | 667,870 | +0.00(+0.00%) |
Jan 20, 2023 | 4.740 | 4.760 | 4.660 | 4.750 | 773,784 | +0.07(+1.50%) |
Jan 19, 2023 | 4.620 | 4.760 | 4.610 | 4.680 | 545,049 | +0.02(+0.43%) |
Jan 18, 2023 | 4.810 | 4.895 | 4.635 | 4.660 | 668,285 | -0.09(-1.89%) |
Jan 17, 2023 | 4.730 | 4.800 | 4.670 | 4.750 | 827,345 | +0.00(+0.00%) |
Jan 13, 2023 | 4.520 | 4.775 | 4.495 | 4.750 | 889,128 | +0.17(+3.71%) |
Jan 12, 2023 | 4.410 | 4.594 | 4.330 | 4.580 | 1,021,540 | +0.21(+4.81%) |
Jan 11, 2023 | 4.310 | 4.420 | 4.255 | 4.370 | 3,504,345 | +0.02(+0.46%) |
Jan 10, 2023 | 4.580 | 4.620 | 4.305 | 4.350 | 955,102 | -0.26(-5.64%) |
Jan 09, 2023 | 4.900 | 4.900 | 4.430 | 4.610 | 1,395,868 | -0.15(-3.15%) |
Jan 06, 2023 | 4.640 | 4.890 | 4.555 | 4.760 | 1,243,584 | +0.12(+2.59%) |
Jan 05, 2023 | 4.300 | 4.960 | 4.290 | 4.640 | 2,706,827 | +0.37(+8.67%) |
Jan 04, 2023 | 4.460 | 4.460 | 4.250 | 4.270 | 880,967 | -0.13(-2.95%) |