Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.562 | 3.636 | 3.552 | 3.636 | 899,286 | +0.11(+3.18%) |
Mar 30, 2023 | 3.505 | 3.576 | 3.459 | 3.524 | 1,105,873 | +0.04(+1.07%) |
Mar 29, 2023 | 3.505 | 3.580 | 3.421 | 3.487 | 1,157,113 | +0.01(+0.27%) |
Mar 28, 2023 | 3.468 | 3.552 | 3.440 | 3.477 | 1,019,312 | -0.03(-0.80%) |
Mar 27, 2023 | 3.309 | 3.534 | 3.300 | 3.505 | 1,382,332 | +0.26(+8.07%) |
Mar 24, 2023 | 3.272 | 3.309 | 3.150 | 3.244 | 1,335,348 | -0.07(-2.25%) |
Mar 23, 2023 | 3.459 | 3.529 | 3.290 | 3.319 | 1,209,796 | -0.13(-3.79%) |
Mar 22, 2023 | 3.534 | 3.557 | 3.440 | 3.449 | 868,670 | -0.07(-2.12%) |
Mar 21, 2023 | 3.599 | 3.632 | 3.496 | 3.524 | 946,235 | +0.02(+0.53%) |
Mar 20, 2023 | 3.449 | 3.632 | 3.435 | 3.505 | 1,278,998 | +0.08(+2.46%) |
Mar 17, 2023 | 3.459 | 3.479 | 3.356 | 3.421 | 4,145,478 | -0.08(-2.40%) |
Mar 16, 2023 | 3.477 | 3.576 | 3.300 | 3.505 | 1,219,492 | -0.01(-0.27%) |
Mar 15, 2023 | 3.393 | 3.524 | 3.384 | 3.515 | 1,743,107 | -0.01(-0.27%) |
Mar 14, 2023 | 3.496 | 3.664 | 3.477 | 3.524 | 1,844,491 | +0.15(+4.43%) |
Mar 13, 2023 | 3.534 | 3.534 | 3.375 | 3.375 | 1,418,205 | -0.25(-6.96%) |
Mar 10, 2023 | 3.758 | 3.786 | 3.604 | 3.627 | 1,652,507 | -0.15(-3.96%) |
Mar 09, 2023 | 3.861 | 3.879 | 3.758 | 3.777 | 984,265 | -0.07(-1.70%) |
Mar 08, 2023 | 3.833 | 3.889 | 3.786 | 3.842 | 776,787 | +0.02(+0.49%) |
Mar 07, 2023 | 3.861 | 3.935 | 3.777 | 3.823 | 930,269 | -0.03(-0.73%) |
Mar 06, 2023 | 4.244 | 4.244 | 3.823 | 3.851 | 1,862,094 | -0.40(-9.45%) |
Mar 03, 2023 | 4.263 | 4.309 | 4.244 | 4.253 | 986,539 | -0.01(-0.22%) |
Mar 02, 2023 | 4.244 | 4.277 | 4.160 | 4.263 | 942,131 | -0.04(-0.87%) |
Mar 01, 2023 | 4.057 | 4.309 | 4.057 | 4.300 | 1,934,892 | +0.24(+5.99%) |
Feb 28, 2023 | 4.113 | 4.136 | 4.043 | 4.057 | 1,074,372 | -0.07(-1.81%) |
Feb 27, 2023 | 4.179 | 4.328 | 4.085 | 4.132 | 1,713,756 | +0.04(+0.91%) |
Feb 24, 2023 | 3.870 | 4.127 | 3.842 | 4.094 | 3,116,512 | +0.16(+4.04%) |
Feb 23, 2023 | 3.935 | 3.945 | 3.781 | 3.935 | 1,332,433 | +0.05(+1.20%) |
Feb 22, 2023 | 3.851 | 3.926 | 3.823 | 3.889 | 1,600,644 | +0.04(+0.97%) |
Feb 21, 2023 | 3.935 | 3.973 | 3.819 | 3.851 | 1,289,112 | -0.14(-3.51%) |
Feb 17, 2023 | 3.954 | 4.006 | 3.898 | 3.992 | 1,112,662 | +0.03(+0.71%) |
Feb 16, 2023 | 3.889 | 4.113 | 3.842 | 3.964 | 1,431,090 | +0.02(+0.47%) |
Feb 15, 2023 | 3.880 | 3.982 | 3.857 | 3.945 | 674,202 | +0.04(+0.95%) |
Feb 14, 2023 | 3.954 | 3.991 | 3.876 | 3.908 | 1,176,095 | -0.07(-1.86%) |
Feb 13, 2023 | 3.917 | 3.996 | 3.871 | 3.982 | 686,965 | +0.06(+1.41%) |
Feb 10, 2023 | 3.825 | 3.940 | 3.792 | 3.926 | 1,108,115 | +0.08(+2.16%) |
Feb 09, 2023 | 4.019 | 4.074 | 3.829 | 3.843 | 833,125 | -0.11(-2.80%) |
Feb 08, 2023 | 4.019 | 4.060 | 3.908 | 3.954 | 1,061,777 | -0.10(-2.51%) |
Feb 07, 2023 | 4.083 | 4.111 | 4.009 | 4.056 | 1,187,468 | -0.05(-1.13%) |
Feb 06, 2023 | 4.231 | 4.268 | 4.097 | 4.102 | 1,075,858 | -0.18(-4.31%) |
Feb 03, 2023 | 4.204 | 4.296 | 4.176 | 4.287 | 1,281,214 | +0.03(+0.65%) |
Feb 02, 2023 | 4.130 | 4.407 | 4.130 | 4.259 | 1,795,693 | +0.15(+3.60%) |
Feb 01, 2023 | 4.028 | 4.185 | 3.945 | 4.111 | 2,365,515 | +0.13(+3.25%) |
Jan 31, 2023 | 3.991 | 4.342 | 3.889 | 3.982 | 2,932,640 | -0.02(-0.46%) |
Jan 30, 2023 | 3.880 | 4.019 | 3.862 | 4.000 | 2,663,979 | +0.06(+1.41%) |
Jan 27, 2023 | 3.926 | 3.963 | 3.862 | 3.945 | 797,254 | +0.02(+0.47%) |
Jan 26, 2023 | 4.176 | 4.231 | 3.825 | 3.926 | 2,275,336 | -0.20(-4.92%) |
Jan 25, 2023 | 4.185 | 4.264 | 4.120 | 4.130 | 1,244,746 | -0.09(-2.19%) |
Jan 24, 2023 | 4.240 | 4.259 | 4.130 | 4.222 | 1,019,777 | +0.01(+0.22%) |
Jan 23, 2023 | 3.973 | 4.287 | 3.968 | 4.213 | 1,233,655 | +0.24(+6.05%) |
Jan 20, 2023 | 3.926 | 4.009 | 3.862 | 3.973 | 1,055,405 | +0.09(+2.38%) |
Jan 19, 2023 | 3.889 | 3.926 | 3.862 | 3.880 | 1,184,935 | -0.06(-1.41%) |
Jan 18, 2023 | 4.102 | 4.167 | 3.912 | 3.936 | 1,086,441 | -0.13(-3.18%) |
Jan 17, 2023 | 4.204 | 4.240 | 4.033 | 4.065 | 1,276,658 | -0.16(-3.72%) |
Jan 13, 2023 | 4.314 | 4.402 | 4.222 | 4.222 | 1,156,035 | -0.13(-2.97%) |
Jan 12, 2023 | 4.444 | 4.481 | 4.305 | 4.351 | 1,634,306 | -0.07(-1.67%) |
Jan 11, 2023 | 4.379 | 4.453 | 4.379 | 4.425 | 1,249,741 | +0.06(+1.48%) |
Jan 10, 2023 | 4.314 | 4.370 | 4.217 | 4.361 | 2,072,636 | +0.06(+1.29%) |
Jan 09, 2023 | 4.305 | 4.421 | 4.194 | 4.305 | 1,913,533 | +0.06(+1.30%) |
Jan 06, 2023 | 4.231 | 4.393 | 4.190 | 4.250 | 2,309,396 | +0.09(+2.22%) |
Jan 05, 2023 | 3.871 | 4.171 | 3.834 | 4.157 | 2,886,468 | +0.27(+6.89%) |
Jan 04, 2023 | 3.769 | 3.899 | 3.769 | 3.889 | 2,559,218 | +0.18(+4.73%) |