Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.400 | 4.520 | 4.184 | 4.365 | 4,326 | +0.00(+0.09%) |
Mar 30, 2023 | 4.240 | 4.480 | 4.240 | 4.361 | 4,815 | +0.12(+2.85%) |
Mar 29, 2023 | 4.155 | 4.374 | 4.155 | 4.240 | 4,783 | +0.00(+0.00%) |
Mar 28, 2023 | 4.720 | 4.720 | 4.160 | 4.240 | 5,993 | -0.40(-8.62%) |
Mar 27, 2023 | 4.580 | 4.879 | 4.400 | 4.640 | 23,776 | +0.00(+0.03%) |
Mar 24, 2023 | 4.640 | 4.688 | 4.369 | 4.638 | 7,734 | +0.08(+1.72%) |
Mar 23, 2023 | 4.640 | 4.702 | 4.402 | 4.560 | 16,111 | +0.05(+1.06%) |
Mar 22, 2023 | 4.560 | 4.704 | 4.383 | 4.512 | 8,147 | -0.05(-1.07%) |
Mar 21, 2023 | 4.400 | 4.704 | 4.381 | 4.561 | 7,035 | +0.03(+0.67%) |
Mar 20, 2023 | 4.480 | 4.720 | 4.400 | 4.530 | 15,670 | +0.05(+1.12%) |
Mar 17, 2023 | 4.080 | 4.480 | 4.080 | 4.480 | 24,227 | +0.44(+10.76%) |
Mar 16, 2023 | 3.840 | 4.087 | 3.840 | 4.045 | 6,427 | +0.20(+5.29%) |
Mar 15, 2023 | 4.000 | 4.203 | 3.600 | 3.842 | 16,684 | -0.24(-5.84%) |
Mar 14, 2023 | 3.920 | 4.199 | 3.600 | 4.080 | 19,635 | +0.12(+3.05%) |
Mar 13, 2023 | 4.160 | 4.179 | 3.921 | 3.959 | 11,510 | -0.24(-5.73%) |
Mar 10, 2023 | 4.320 | 4.360 | 4.160 | 4.200 | 11,265 | -0.08(-1.98%) |
Mar 09, 2023 | 4.800 | 4.880 | 4.285 | 4.285 | 18,766 | -0.51(-10.58%) |
Mar 08, 2023 | 4.616 | 4.799 | 4.564 | 4.792 | 7,424 | +0.20(+4.37%) |
Mar 07, 2023 | 4.598 | 4.880 | 4.560 | 4.591 | 13,368 | -0.10(-2.22%) |
Mar 06, 2023 | 5.120 | 5.199 | 4.640 | 4.695 | 25,400 | -0.47(-9.15%) |
Mar 03, 2023 | 5.120 | 5.360 | 5.088 | 5.168 | 5,928 | -0.01(-0.23%) |
Mar 02, 2023 | 5.040 | 5.204 | 5.080 | 5.180 | 3,952 | +0.06(+1.17%) |
Mar 01, 2023 | 5.440 | 5.440 | 5.120 | 5.120 | 6,687 | -0.30(-5.49%) |
Feb 28, 2023 | 5.410 | 5.496 | 5.280 | 5.418 | 6,612 | +0.06(+1.06%) |
Feb 27, 2023 | 5.280 | 5.440 | 5.280 | 5.361 | 4,728 | +0.04(+0.77%) |
Feb 24, 2023 | 5.200 | 5.404 | 4.921 | 5.320 | 19,645 | +0.08(+1.48%) |
Feb 23, 2023 | 5.200 | 5.520 | 5.200 | 5.242 | 7,442 | -0.04(-0.73%) |
Feb 22, 2023 | 5.280 | 5.519 | 5.280 | 5.281 | 6,482 | -0.01(-0.23%) |
Feb 21, 2023 | 5.600 | 5.600 | 5.281 | 5.293 | 9,936 | -0.32(-5.69%) |
Feb 17, 2023 | 5.642 | 5.760 | 5.402 | 5.612 | 10,042 | -0.03(-0.51%) |
Feb 16, 2023 | 5.453 | 5.760 | 5.360 | 5.641 | 8,973 | -0.04(-0.69%) |
Feb 15, 2023 | 5.280 | 5.680 | 5.242 | 5.680 | 10,979 | +0.32(+5.95%) |
Feb 14, 2023 | 5.118 | 5.440 | 5.041 | 5.361 | 13,930 | +0.08(+1.61%) |
Feb 13, 2023 | 5.600 | 5.792 | 5.045 | 5.276 | 19,774 | -0.33(-5.81%) |
Feb 10, 2023 | 5.680 | 6.090 | 5.560 | 5.602 | 8,824 | -0.24(-4.08%) |
Feb 09, 2023 | 6.000 | 6.240 | 5.760 | 5.840 | 23,962 | -0.16(-2.65%) |
Feb 08, 2023 | 5.920 | 6.160 | 5.800 | 5.999 | 15,782 | -0.00(-0.01%) |
Feb 07, 2023 | 5.840 | 6.160 | 5.872 | 6.000 | 9,954 | -0.09(-1.51%) |
Feb 06, 2023 | 5.950 | 6.160 | 5.920 | 6.092 | 8,950 | +0.08(+1.40%) |
Feb 03, 2023 | 5.706 | 6.080 | 5.703 | 6.008 | 15,956 | +0.34(+5.95%) |
Feb 02, 2023 | 6.286 | 6.286 | 5.670 | 5.670 | 23,495 | -0.36(-5.98%) |
Feb 01, 2023 | 6.240 | 6.238 | 5.922 | 6.031 | 14,443 | +0.07(+1.21%) |
Jan 31, 2023 | 5.707 | 6.176 | 5.707 | 5.959 | 24,775 | +0.32(+5.58%) |
Jan 30, 2023 | 5.600 | 5.920 | 5.600 | 5.644 | 23,325 | -0.36(-5.93%) |
Jan 27, 2023 | 5.520 | 6.240 | 5.440 | 6.000 | 76,200 | +0.48(+8.70%) |
Jan 26, 2023 | 5.382 | 5.599 | 5.360 | 5.520 | 11,956 | +0.23(+4.40%) |
Jan 25, 2023 | 5.600 | 5.640 | 5.200 | 5.287 | 15,252 | -0.47(-8.20%) |
Jan 24, 2023 | 5.832 | 5.840 | 5.621 | 5.759 | 11,099 | -0.02(-0.29%) |
Jan 23, 2023 | 5.432 | 5.840 | 5.229 | 5.776 | 36,361 | +0.29(+5.23%) |
Jan 20, 2023 | 5.307 | 5.520 | 5.280 | 5.489 | 14,991 | +0.05(+0.90%) |
Jan 19, 2023 | 5.040 | 5.520 | 5.040 | 5.440 | 25,472 | +0.24(+4.62%) |
Jan 18, 2023 | 5.360 | 5.440 | 5.200 | 5.200 | 16,624 | -0.22(-3.99%) |
Jan 17, 2023 | 5.280 | 5.416 | 5.280 | 5.416 | 9,214 | +0.18(+3.52%) |
Jan 13, 2023 | 5.360 | 5.440 | 5.128 | 5.232 | 11,533 | -0.21(-3.81%) |
Jan 12, 2023 | 5.200 | 5.520 | 5.054 | 5.439 | 36,753 | +0.36(+7.17%) |
Jan 11, 2023 | 4.640 | 5.280 | 4.560 | 5.075 | 77,122 | +0.44(+9.38%) |
Jan 10, 2023 | 4.560 | 4.640 | 4.400 | 4.640 | 15,106 | +0.08(+1.81%) |
Jan 09, 2023 | 4.240 | 4.591 | 4.240 | 4.558 | 36,382 | +0.32(+7.49%) |
Jan 06, 2023 | 4.080 | 4.320 | 4.000 | 4.240 | 30,692 | +0.29(+7.29%) |
Jan 05, 2023 | 3.760 | 4.080 | 3.681 | 3.952 | 15,715 | +0.23(+6.24%) |
Jan 04, 2023 | 3.520 | 3.760 | 3.441 | 3.720 | 13,036 | +0.24(+6.80%) |