Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.480 | 3.550 | 3.370 | 3.470 | 299,381 | +0.07(+2.06%) |
Mar 30, 2023 | 3.560 | 3.610 | 3.370 | 3.400 | 79,832 | -0.13(-3.68%) |
Mar 29, 2023 | 3.560 | 3.600 | 3.460 | 3.530 | 71,527 | +0.07(+2.02%) |
Mar 28, 2023 | 3.620 | 3.650 | 3.420 | 3.460 | 101,978 | -0.17(-4.68%) |
Mar 27, 2023 | 3.700 | 3.700 | 3.510 | 3.630 | 92,009 | -0.02(-0.55%) |
Mar 24, 2023 | 3.440 | 3.690 | 3.400 | 3.650 | 157,115 | +0.16(+4.58%) |
Mar 23, 2023 | 3.550 | 3.579 | 3.420 | 3.490 | 214,158 | -0.07(-1.97%) |
Mar 22, 2023 | 3.820 | 3.820 | 3.550 | 3.560 | 252,019 | -0.20(-5.32%) |
Mar 21, 2023 | 3.990 | 3.990 | 3.730 | 3.760 | 253,145 | -0.18(-4.57%) |
Mar 20, 2023 | 3.890 | 3.940 | 3.780 | 3.940 | 87,733 | +0.08(+2.07%) |
Mar 17, 2023 | 4.000 | 4.000 | 3.720 | 3.860 | 205,996 | -0.12(-3.02%) |
Mar 16, 2023 | 4.000 | 4.170 | 3.860 | 3.980 | 175,764 | -0.05(-1.24%) |
Mar 15, 2023 | 3.880 | 4.075 | 3.760 | 4.030 | 90,588 | +0.05(+1.26%) |
Mar 14, 2023 | 3.850 | 4.000 | 3.760 | 3.980 | 163,016 | +0.22(+5.85%) |
Mar 13, 2023 | 3.570 | 3.775 | 3.541 | 3.760 | 217,194 | +0.10(+2.73%) |
Mar 10, 2023 | 3.900 | 3.900 | 3.575 | 3.660 | 271,378 | -0.27(-6.87%) |
Mar 09, 2023 | 4.490 | 4.500 | 3.820 | 3.930 | 401,364 | -0.58(-12.86%) |
Mar 08, 2023 | 5.090 | 5.340 | 4.350 | 4.510 | 355,418 | -0.57(-11.22%) |
Mar 07, 2023 | 5.120 | 5.120 | 4.990 | 5.080 | 213,777 | -0.03(-0.59%) |
Mar 06, 2023 | 4.700 | 5.150 | 4.700 | 5.110 | 313,475 | +0.40(+8.49%) |
Mar 03, 2023 | 4.500 | 4.740 | 4.500 | 4.710 | 136,456 | +0.22(+4.90%) |
Mar 02, 2023 | 4.480 | 4.580 | 4.400 | 4.490 | 124,780 | -0.01(-0.22%) |
Mar 01, 2023 | 4.500 | 4.570 | 4.450 | 4.500 | 169,929 | -0.01(-0.22%) |
Feb 28, 2023 | 4.540 | 4.590 | 4.380 | 4.510 | 183,270 | -0.03(-0.66%) |
Feb 27, 2023 | 4.490 | 4.570 | 4.460 | 4.540 | 139,056 | +0.08(+1.79%) |
Feb 24, 2023 | 4.420 | 4.510 | 4.350 | 4.460 | 238,158 | -0.03(-0.67%) |
Feb 23, 2023 | 4.530 | 4.560 | 4.370 | 4.490 | 141,506 | -0.03(-0.66%) |
Feb 22, 2023 | 4.550 | 4.590 | 4.440 | 4.520 | 138,317 | -0.03(-0.66%) |
Feb 21, 2023 | 4.740 | 4.820 | 4.450 | 4.550 | 224,473 | -0.22(-4.61%) |
Feb 17, 2023 | 4.460 | 4.810 | 4.450 | 4.770 | 347,521 | +0.32(+7.19%) |
Feb 16, 2023 | 4.450 | 4.550 | 4.370 | 4.450 | 792,246 | -0.05(-1.11%) |
Feb 15, 2023 | 4.540 | 4.600 | 4.480 | 4.500 | 149,389 | -0.06(-1.32%) |
Feb 14, 2023 | 4.510 | 4.630 | 4.440 | 4.560 | 351,708 | +0.01(+0.22%) |
Feb 13, 2023 | 4.500 | 4.590 | 4.410 | 4.550 | 752,651 | +0.05(+1.11%) |
Feb 10, 2023 | 4.610 | 4.700 | 4.480 | 4.500 | 170,064 | -0.11(-2.39%) |
Feb 09, 2023 | 4.700 | 4.840 | 4.590 | 4.610 | 185,364 | -0.04(-0.86%) |
Feb 08, 2023 | 4.850 | 4.900 | 4.630 | 4.650 | 112,685 | -0.11(-2.31%) |
Feb 07, 2023 | 4.690 | 4.780 | 4.600 | 4.760 | 101,310 | +0.09(+1.93%) |
Feb 06, 2023 | 4.860 | 4.900 | 4.650 | 4.670 | 114,275 | -0.17(-3.51%) |
Feb 03, 2023 | 4.610 | 5.000 | 4.580 | 4.840 | 238,660 | +0.20(+4.31%) |
Feb 02, 2023 | 4.540 | 4.680 | 4.490 | 4.640 | 244,704 | +0.12(+2.65%) |
Feb 01, 2023 | 4.580 | 4.580 | 4.380 | 4.520 | 695,823 | -0.05(-1.09%) |
Jan 31, 2023 | 4.530 | 4.680 | 4.510 | 4.570 | 120,577 | +0.06(+1.33%) |
Jan 30, 2023 | 4.580 | 4.660 | 4.453 | 4.510 | 123,661 | -0.12(-2.59%) |
Jan 27, 2023 | 4.530 | 4.730 | 4.530 | 4.630 | 99,934 | +0.08(+1.76%) |
Jan 26, 2023 | 4.680 | 4.686 | 4.510 | 4.550 | 118,482 | -0.13(-2.78%) |
Jan 25, 2023 | 4.570 | 4.730 | 4.530 | 4.680 | 235,327 | +0.04(+0.86%) |
Jan 24, 2023 | 4.510 | 4.720 | 4.500 | 4.640 | 268,480 | +0.11(+2.43%) |
Jan 23, 2023 | 4.610 | 4.620 | 4.500 | 4.530 | 175,569 | -0.08(-1.74%) |
Jan 20, 2023 | 4.500 | 4.710 | 4.480 | 4.610 | 137,469 | +0.11(+2.44%) |
Jan 19, 2023 | 4.500 | 4.618 | 4.335 | 4.500 | 192,330 | -0.02(-0.44%) |
Jan 18, 2023 | 4.540 | 4.930 | 4.510 | 4.520 | 339,637 | -0.01(-0.22%) |
Jan 17, 2023 | 5.080 | 5.080 | 4.530 | 4.530 | 250,149 | -0.36(-7.36%) |
Jan 13, 2023 | 4.810 | 5.060 | 4.735 | 4.890 | 216,049 | +0.09(+1.87%) |
Jan 12, 2023 | 4.630 | 4.800 | 4.440 | 4.800 | 240,587 | +0.21(+4.58%) |
Jan 11, 2023 | 4.690 | 4.820 | 4.570 | 4.590 | 123,862 | -0.08(-1.71%) |
Jan 10, 2023 | 4.800 | 4.820 | 4.612 | 4.670 | 153,733 | -0.11(-2.30%) |
Jan 09, 2023 | 4.960 | 5.120 | 4.760 | 4.780 | 108,774 | -0.14(-2.85%) |
Jan 06, 2023 | 5.010 | 5.240 | 4.730 | 4.920 | 194,592 | +0.08(+1.65%) |
Jan 05, 2023 | 5.200 | 5.200 | 4.760 | 4.840 | 144,174 | -0.13(-2.62%) |
Jan 04, 2023 | 4.990 | 5.050 | 4.790 | 4.970 | 100,631 | +0.00(+0.00%) |