Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.024 | 4.053 | 4.015 | 4.053 | 1,114,553 | +0.00(+0.00%) |
Mar 30, 2023 | 4.081 | 4.097 | 4.043 | 4.053 | 1,234,407 | +0.06(+1.41%) |
Mar 29, 2023 | 3.958 | 4.015 | 3.949 | 3.996 | 2,667,612 | +0.08(+2.17%) |
Mar 28, 2023 | 3.855 | 3.930 | 3.836 | 3.911 | 1,726,814 | -0.02(-0.48%) |
Mar 27, 2023 | 3.911 | 3.954 | 3.874 | 3.930 | 1,987,094 | +0.05(+1.21%) |
Mar 24, 2023 | 3.845 | 3.883 | 3.793 | 3.883 | 3,144,663 | -0.04(-0.96%) |
Mar 23, 2023 | 4.034 | 4.048 | 3.902 | 3.921 | 3,211,170 | -0.07(-1.65%) |
Mar 22, 2023 | 4.090 | 4.104 | 3.987 | 3.987 | 2,936,564 | -0.17(-4.08%) |
Mar 21, 2023 | 4.175 | 4.203 | 4.142 | 4.156 | 2,932,832 | +0.16(+4.01%) |
Mar 20, 2023 | 3.939 | 4.067 | 3.930 | 3.996 | 6,421,497 | +0.13(+3.41%) |
Mar 17, 2023 | 3.958 | 3.958 | 3.855 | 3.864 | 4,953,367 | -0.22(-5.31%) |
Mar 16, 2023 | 3.836 | 4.081 | 3.789 | 4.081 | 5,993,617 | +0.06(+1.41%) |
Mar 15, 2023 | 3.939 | 4.024 | 3.912 | 4.024 | 6,029,847 | -0.28(-6.56%) |
Mar 14, 2023 | 4.401 | 4.401 | 4.279 | 4.307 | 3,967,879 | -0.04(-0.87%) |
Mar 13, 2023 | 4.364 | 4.429 | 4.316 | 4.345 | 6,490,963 | -0.20(-4.36%) |
Mar 10, 2023 | 4.646 | 4.656 | 4.524 | 4.543 | 3,544,941 | -0.21(-4.37%) |
Mar 09, 2023 | 4.882 | 4.891 | 4.741 | 4.750 | 2,710,793 | -0.15(-3.08%) |
Mar 08, 2023 | 4.891 | 4.948 | 4.891 | 4.901 | 2,326,586 | +0.11(+2.36%) |
Mar 07, 2023 | 4.910 | 4.910 | 4.771 | 4.788 | 1,849,861 | -0.12(-2.50%) |
Mar 06, 2023 | 4.910 | 4.939 | 4.901 | 4.910 | 1,336,336 | +0.00(+0.00%) |
Mar 03, 2023 | 4.844 | 4.910 | 4.830 | 4.910 | 1,056,436 | +0.07(+1.36%) |
Mar 02, 2023 | 4.816 | 4.844 | 4.791 | 4.844 | 1,466,418 | -0.05(-0.96%) |
Mar 01, 2023 | 4.910 | 4.939 | 4.891 | 4.891 | 2,201,510 | +0.02(+0.39%) |
Feb 28, 2023 | 4.929 | 4.929 | 4.873 | 4.873 | 1,111,246 | +0.02(+0.39%) |
Feb 27, 2023 | 4.825 | 4.873 | 4.816 | 4.854 | 2,046,162 | +0.08(+1.58%) |
Feb 24, 2023 | 4.741 | 4.797 | 4.731 | 4.778 | 2,641,897 | -0.06(-1.17%) |
Feb 23, 2023 | 4.854 | 4.877 | 4.807 | 4.835 | 1,586,971 | -0.02(-0.39%) |
Feb 22, 2023 | 4.882 | 4.901 | 4.844 | 4.854 | 1,822,424 | -0.11(-2.28%) |
Feb 21, 2023 | 5.042 | 5.042 | 4.957 | 4.967 | 1,745,459 | -0.23(-4.36%) |
Feb 17, 2023 | 5.174 | 5.208 | 5.165 | 5.193 | 1,384,042 | -0.02(-0.36%) |
Feb 16, 2023 | 5.165 | 5.259 | 5.146 | 5.212 | 2,411,177 | +0.01(+0.18%) |
Feb 15, 2023 | 5.165 | 5.212 | 5.160 | 5.202 | 1,200,612 | +0.00(+0.00%) |
Feb 14, 2023 | 5.202 | 5.245 | 5.179 | 5.202 | 1,828,495 | -0.07(-1.25%) |
Feb 13, 2023 | 5.202 | 5.268 | 5.188 | 5.268 | 2,262,199 | +0.05(+0.90%) |
Feb 10, 2023 | 5.202 | 5.231 | 5.165 | 5.221 | 2,716,279 | +0.02(+0.36%) |
Feb 09, 2023 | 5.306 | 5.358 | 5.184 | 5.202 | 8,861,589 | +0.18(+3.56%) |
Feb 08, 2023 | 5.004 | 5.041 | 4.995 | 5.023 | 2,627,693 | +0.05(+0.95%) |
Feb 07, 2023 | 4.901 | 4.976 | 4.896 | 4.976 | 2,920,690 | +0.01(+0.19%) |
Feb 06, 2023 | 4.967 | 4.981 | 4.910 | 4.967 | 2,002,832 | -0.11(-2.23%) |
Feb 03, 2023 | 5.108 | 5.136 | 5.070 | 5.080 | 1,126,762 | -0.06(-1.10%) |
Feb 02, 2023 | 5.174 | 5.184 | 5.118 | 5.136 | 2,864,426 | -0.03(-0.55%) |
Feb 01, 2023 | 5.108 | 5.184 | 5.070 | 5.165 | 1,473,655 | +0.00(+0.00%) |
Jan 31, 2023 | 5.118 | 5.174 | 5.085 | 5.165 | 1,599,826 | +0.05(+0.92%) |
Jan 30, 2023 | 5.146 | 5.174 | 5.108 | 5.118 | 1,471,459 | -0.07(-1.27%) |
Jan 27, 2023 | 5.165 | 5.217 | 5.136 | 5.184 | 3,433,913 | +0.01(+0.18%) |
Jan 26, 2023 | 5.146 | 5.174 | 5.118 | 5.174 | 1,884,308 | +0.01(+0.18%) |
Jan 25, 2023 | 5.089 | 5.165 | 5.072 | 5.165 | 2,237,737 | +0.05(+0.92%) |
Jan 24, 2023 | 5.089 | 5.136 | 5.070 | 5.118 | 2,839,751 | +0.06(+1.12%) |
Jan 23, 2023 | 5.089 | 5.099 | 5.042 | 5.061 | 2,534,731 | -0.03(-0.56%) |
Jan 20, 2023 | 5.033 | 5.089 | 5.019 | 5.089 | 933,014 | +0.10(+2.08%) |
Jan 19, 2023 | 5.014 | 5.014 | 4.957 | 4.986 | 780,904 | -0.05(-0.94%) |
Jan 18, 2023 | 5.127 | 5.146 | 5.033 | 5.033 | 1,049,445 | -0.06(-1.11%) |
Jan 17, 2023 | 5.155 | 5.160 | 5.080 | 5.089 | 984,322 | -0.12(-2.35%) |
Jan 13, 2023 | 5.174 | 5.221 | 5.146 | 5.212 | 1,242,361 | +0.02(+0.36%) |
Jan 12, 2023 | 5.165 | 5.217 | 5.146 | 5.193 | 3,679,090 | +0.25(+4.95%) |
Jan 11, 2023 | 4.939 | 4.948 | 4.906 | 4.948 | 897,990 | -0.04(-0.76%) |
Jan 10, 2023 | 4.939 | 4.995 | 4.929 | 4.986 | 1,075,246 | +0.09(+1.93%) |
Jan 09, 2023 | 4.920 | 4.957 | 4.891 | 4.891 | 885,768 | +0.00(+0.00%) |
Jan 06, 2023 | 4.778 | 4.901 | 4.778 | 4.891 | 1,043,329 | +0.16(+3.39%) |
Jan 05, 2023 | 4.759 | 4.778 | 4.712 | 4.731 | 926,840 | -0.11(-2.33%) |
Jan 04, 2023 | 4.844 | 4.873 | 4.816 | 4.844 | 1,365,256 | +0.08(+1.78%) |