Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.280 | 4.320 | 4.180 | 4.220 | 17,992 | -0.09(-2.09%) |
Mar 30, 2023 | 4.150 | 4.340 | 4.150 | 4.310 | 65,580 | +0.14(+3.36%) |
Mar 29, 2023 | 4.150 | 4.300 | 4.042 | 4.170 | 108,494 | +0.07(+1.71%) |
Mar 28, 2023 | 4.100 | 4.160 | 4.010 | 4.100 | 39,593 | -0.01(-0.24%) |
Mar 27, 2023 | 4.200 | 4.270 | 4.070 | 4.110 | 58,051 | -0.01(-0.24%) |
Mar 24, 2023 | 4.130 | 4.270 | 4.060 | 4.120 | 83,363 | -0.07(-1.67%) |
Mar 23, 2023 | 4.310 | 4.400 | 4.180 | 4.190 | 49,705 | -0.09(-2.10%) |
Mar 22, 2023 | 4.500 | 4.500 | 4.280 | 4.280 | 50,004 | -0.12(-2.73%) |
Mar 21, 2023 | 4.640 | 4.640 | 4.400 | 4.400 | 55,170 | -0.08(-1.79%) |
Mar 20, 2023 | 4.450 | 4.570 | 4.320 | 4.480 | 85,115 | +0.14(+3.23%) |
Mar 17, 2023 | 4.560 | 4.570 | 4.260 | 4.340 | 128,266 | -0.21(-4.72%) |
Mar 16, 2023 | 4.470 | 4.712 | 4.460 | 4.555 | 143,117 | +0.08(+1.90%) |
Mar 15, 2023 | 4.520 | 4.670 | 4.410 | 4.470 | 91,369 | -0.17(-3.66%) |
Mar 14, 2023 | 4.620 | 4.770 | 4.540 | 4.640 | 71,918 | +0.11(+2.43%) |
Mar 13, 2023 | 4.690 | 4.780 | 4.400 | 4.530 | 123,626 | -0.11(-2.37%) |
Mar 10, 2023 | 4.700 | 4.820 | 4.450 | 4.640 | 149,422 | -0.02(-0.43%) |
Mar 09, 2023 | 4.720 | 4.790 | 4.620 | 4.660 | 49,471 | -0.06(-1.38%) |
Mar 08, 2023 | 4.810 | 4.810 | 4.590 | 4.725 | 43,041 | -0.04(-0.74%) |
Mar 07, 2023 | 4.880 | 4.880 | 4.690 | 4.760 | 43,065 | -0.07(-1.45%) |
Mar 06, 2023 | 4.870 | 4.910 | 4.730 | 4.830 | 87,353 | -0.02(-0.41%) |
Mar 03, 2023 | 4.960 | 5.050 | 4.765 | 4.850 | 86,468 | -0.13(-2.61%) |
Mar 02, 2023 | 5.050 | 5.120 | 4.730 | 4.980 | 169,963 | -0.05(-0.99%) |
Mar 01, 2023 | 4.650 | 5.240 | 4.630 | 5.030 | 292,691 | +0.48(+10.55%) |
Feb 28, 2023 | 4.490 | 4.690 | 4.487 | 4.550 | 102,303 | +0.04(+0.89%) |
Feb 27, 2023 | 4.460 | 4.580 | 4.400 | 4.510 | 79,109 | +0.06(+1.35%) |
Feb 24, 2023 | 4.450 | 4.600 | 4.330 | 4.450 | 96,646 | -0.01(-0.22%) |
Feb 23, 2023 | 4.410 | 4.510 | 4.320 | 4.460 | 71,067 | +0.16(+3.72%) |
Feb 22, 2023 | 4.240 | 4.405 | 4.240 | 4.300 | 42,227 | -0.01(-0.23%) |
Feb 21, 2023 | 4.370 | 4.400 | 4.230 | 4.310 | 60,812 | -0.08(-1.82%) |
Feb 17, 2023 | 4.410 | 4.520 | 4.290 | 4.390 | 76,868 | -0.06(-1.35%) |
Feb 16, 2023 | 4.130 | 4.600 | 4.100 | 4.450 | 338,326 | +0.42(+10.42%) |
Feb 15, 2023 | 3.980 | 4.090 | 3.940 | 4.030 | 29,365 | +0.04(+1.00%) |
Feb 14, 2023 | 4.000 | 4.091 | 3.970 | 3.990 | 30,270 | -0.02(-0.50%) |
Feb 13, 2023 | 4.040 | 4.100 | 3.920 | 4.010 | 80,227 | -0.03(-0.74%) |
Feb 10, 2023 | 4.000 | 4.110 | 3.970 | 4.040 | 85,038 | +0.04(+1.00%) |
Feb 09, 2023 | 4.110 | 4.189 | 4.000 | 4.000 | 77,773 | -0.13(-3.15%) |
Feb 08, 2023 | 4.060 | 4.200 | 4.060 | 4.130 | 57,298 | +0.05(+1.23%) |
Feb 07, 2023 | 4.110 | 4.204 | 4.030 | 4.080 | 38,040 | -0.05(-1.21%) |
Feb 06, 2023 | 4.170 | 4.210 | 4.100 | 4.130 | 34,208 | -0.03(-0.72%) |
Feb 03, 2023 | 4.170 | 4.300 | 4.110 | 4.160 | 60,091 | -0.04(-0.95%) |
Feb 02, 2023 | 4.280 | 4.400 | 4.170 | 4.200 | 89,784 | -0.03(-0.71%) |
Feb 01, 2023 | 4.190 | 4.370 | 4.110 | 4.230 | 100,972 | +0.01(+0.24%) |
Jan 31, 2023 | 4.250 | 4.408 | 4.210 | 4.220 | 72,408 | -0.03(-0.71%) |
Jan 30, 2023 | 4.200 | 4.460 | 4.200 | 4.250 | 69,877 | +0.01(+0.24%) |
Jan 27, 2023 | 4.120 | 4.370 | 4.000 | 4.240 | 207,174 | +0.04(+0.95%) |
Jan 26, 2023 | 4.380 | 4.400 | 4.090 | 4.200 | 173,372 | -0.18(-4.11%) |
Jan 25, 2023 | 4.320 | 4.650 | 4.320 | 4.380 | 461,779 | -0.18(-3.95%) |
Jan 24, 2023 | 4.570 | 4.747 | 4.460 | 4.560 | 65,194 | -0.07(-1.51%) |
Jan 23, 2023 | 4.340 | 4.750 | 4.300 | 4.630 | 213,593 | +0.28(+6.44%) |
Jan 20, 2023 | 4.080 | 4.350 | 4.080 | 4.350 | 111,206 | +0.35(+8.75%) |
Jan 19, 2023 | 4.150 | 4.180 | 3.930 | 4.000 | 148,131 | -0.10(-2.44%) |
Jan 18, 2023 | 4.290 | 4.345 | 4.090 | 4.100 | 54,803 | -0.17(-3.98%) |
Jan 17, 2023 | 4.370 | 4.480 | 4.270 | 4.270 | 58,746 | -0.11(-2.51%) |
Jan 13, 2023 | 4.120 | 4.480 | 4.120 | 4.380 | 114,513 | +0.25(+6.05%) |
Jan 12, 2023 | 3.970 | 4.220 | 3.920 | 4.130 | 164,972 | +0.16(+4.03%) |
Jan 11, 2023 | 3.970 | 4.000 | 3.930 | 3.970 | 30,786 | +0.02(+0.51%) |
Jan 10, 2023 | 3.780 | 4.040 | 3.780 | 3.950 | 106,901 | +0.17(+4.50%) |
Jan 09, 2023 | 3.980 | 4.000 | 3.710 | 3.780 | 89,800 | -0.21(-5.26%) |
Jan 06, 2023 | 4.020 | 4.100 | 3.852 | 3.990 | 51,266 | +0.06(+1.53%) |
Jan 05, 2023 | 3.870 | 4.080 | 3.770 | 3.930 | 69,556 | -0.02(-0.51%) |
Jan 04, 2023 | 3.820 | 4.090 | 3.820 | 3.950 | 88,777 | +0.10(+2.60%) |