Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.310 | 4.500 | 4.167 | 4.400 | 19,770 | +0.15(+3.53%) |
Mar 30, 2023 | 4.218 | 4.300 | 4.020 | 4.250 | 10,385 | +0.16(+3.79%) |
Mar 29, 2023 | 4.200 | 4.243 | 4.080 | 4.095 | 12,864 | -0.00(-0.12%) |
Mar 28, 2023 | 4.200 | 4.349 | 4.000 | 4.100 | 14,898 | -0.25(-5.75%) |
Mar 27, 2023 | 4.200 | 4.450 | 4.150 | 4.350 | 9,206 | +0.10(+2.35%) |
Mar 24, 2023 | 4.042 | 4.349 | 4.042 | 4.250 | 13,146 | +0.13(+3.27%) |
Mar 23, 2023 | 4.550 | 4.550 | 4.050 | 4.115 | 31,846 | -0.37(-8.26%) |
Mar 22, 2023 | 4.400 | 4.900 | 4.283 | 4.486 | 91,147 | +0.21(+5.00%) |
Mar 21, 2023 | 4.099 | 4.335 | 3.950 | 4.272 | 21,226 | +0.17(+4.22%) |
Mar 20, 2023 | 4.250 | 4.250 | 3.950 | 4.099 | 6,708 | +0.09(+2.16%) |
Mar 17, 2023 | 4.245 | 4.245 | 4.013 | 4.013 | 23,717 | -0.21(-5.00%) |
Mar 16, 2023 | 4.074 | 4.224 | 3.901 | 4.224 | 9,309 | +0.14(+3.36%) |
Mar 15, 2023 | 4.100 | 4.240 | 3.850 | 4.087 | 14,034 | -0.03(-0.69%) |
Mar 14, 2023 | 4.000 | 4.250 | 3.974 | 4.115 | 17,120 | +0.16(+4.05%) |
Mar 13, 2023 | 4.350 | 4.350 | 3.808 | 3.955 | 50,325 | -0.29(-6.94%) |
Mar 10, 2023 | 4.600 | 4.600 | 4.250 | 4.250 | 19,927 | -0.29(-6.34%) |
Mar 09, 2023 | 4.450 | 4.537 | 4.250 | 4.537 | 20,973 | +0.19(+4.26%) |
Mar 08, 2023 | 4.500 | 4.600 | 4.201 | 4.352 | 39,975 | +0.15(+3.62%) |
Mar 07, 2023 | 4.551 | 4.600 | 4.150 | 4.200 | 51,163 | -0.35(-7.70%) |
Mar 06, 2023 | 5.100 | 5.150 | 4.500 | 4.551 | 109,071 | -0.50(-9.89%) |
Mar 03, 2023 | 4.850 | 5.100 | 4.850 | 5.050 | 24,872 | +0.11(+2.23%) |
Mar 02, 2023 | 4.900 | 5.000 | 4.750 | 4.940 | 19,391 | +0.04(+0.80%) |
Mar 01, 2023 | 5.150 | 5.400 | 4.901 | 4.901 | 31,829 | -0.25(-4.83%) |
Feb 28, 2023 | 5.200 | 5.400 | 5.100 | 5.150 | 28,803 | -0.15(-2.83%) |
Feb 27, 2023 | 5.050 | 5.300 | 5.008 | 5.300 | 14,465 | +0.20(+3.92%) |
Feb 24, 2023 | 5.050 | 5.300 | 5.000 | 5.100 | 34,843 | +0.05(+0.99%) |
Feb 23, 2023 | 5.200 | 5.401 | 5.050 | 5.050 | 41,103 | -0.25(-4.72%) |
Feb 22, 2023 | 5.300 | 5.495 | 5.150 | 5.300 | 33,788 | +0.15(+2.91%) |
Feb 21, 2023 | 5.750 | 5.750 | 5.150 | 5.150 | 56,594 | -0.60(-10.43%) |
Feb 17, 2023 | 5.900 | 5.900 | 5.550 | 5.750 | 33,122 | +0.10(+1.77%) |
Feb 16, 2023 | 5.900 | 5.900 | 5.400 | 5.650 | 70,299 | -0.30(-5.04%) |
Feb 15, 2023 | 6.000 | 6.050 | 5.601 | 5.950 | 61,125 | -0.05(-0.83%) |
Feb 14, 2023 | 6.200 | 6.200 | 5.700 | 6.000 | 38,496 | +0.00(+0.00%) |
Feb 13, 2023 | 5.600 | 6.245 | 5.450 | 6.000 | 76,491 | +0.45(+8.11%) |
Feb 10, 2023 | 5.550 | 5.750 | 5.400 | 5.550 | 54,153 | -0.05(-0.89%) |
Feb 09, 2023 | 6.200 | 6.200 | 5.450 | 5.600 | 119,142 | -0.55(-8.94%) |
Feb 08, 2023 | 6.500 | 6.535 | 6.000 | 6.150 | 103,225 | -0.50(-7.52%) |
Feb 07, 2023 | 6.600 | 6.800 | 6.450 | 6.650 | 76,204 | -0.10(-1.48%) |
Feb 06, 2023 | 7.000 | 7.040 | 6.600 | 6.750 | 73,114 | -0.05(-0.74%) |
Feb 03, 2023 | 6.750 | 6.950 | 6.500 | 6.800 | 105,864 | +0.10(+1.49%) |
Feb 02, 2023 | 6.600 | 7.025 | 6.500 | 6.700 | 326,615 | +0.05(+0.75%) |
Feb 01, 2023 | 6.950 | 7.050 | 6.550 | 6.650 | 377,568 | -0.10(-1.48%) |
Jan 31, 2023 | 6.400 | 6.907 | 6.207 | 6.750 | 345,943 | +0.20(+3.05%) |
Jan 30, 2023 | 7.450 | 8.300 | 6.350 | 6.550 | 980,946 | -1.40(-17.61%) |
Jan 27, 2023 | 7.600 | 9.700 | 6.850 | 7.950 | 15,194,198 | +2.75(+52.88%) |
Jan 26, 2023 | 5.700 | 5.800 | 5.150 | 5.200 | 153,760 | -0.45(-7.96%) |
Jan 25, 2023 | 5.600 | 5.850 | 5.300 | 5.650 | 23,095 | -0.05(-0.88%) |
Jan 24, 2023 | 5.650 | 5.725 | 5.458 | 5.700 | 14,388 | +0.10(+1.79%) |
Jan 23, 2023 | 5.400 | 5.641 | 5.250 | 5.600 | 18,561 | +0.32(+6.16%) |
Jan 20, 2023 | 5.300 | 5.300 | 5.051 | 5.275 | 14,754 | -0.07(-1.40%) |
Jan 19, 2023 | 5.250 | 5.450 | 5.175 | 5.350 | 13,483 | -0.05(-0.93%) |
Jan 18, 2023 | 5.800 | 6.100 | 5.254 | 5.400 | 42,535 | -0.30(-5.26%) |
Jan 17, 2023 | 5.750 | 5.850 | 5.600 | 5.700 | 29,471 | -0.10(-1.72%) |
Jan 13, 2023 | 5.700 | 5.950 | 5.500 | 5.800 | 26,663 | -0.05(-0.85%) |
Jan 12, 2023 | 5.800 | 5.900 | 5.471 | 5.850 | 72,750 | +0.05(+0.86%) |
Jan 11, 2023 | 5.900 | 5.950 | 5.400 | 5.800 | 53,139 | -0.30(-4.92%) |
Jan 10, 2023 | 6.200 | 6.300 | 6.000 | 6.100 | 68,676 | -0.40(-6.15%) |
Jan 09, 2023 | 6.200 | 6.849 | 5.660 | 6.500 | 220,207 | +0.15(+2.36%) |
Jan 06, 2023 | 5.950 | 6.400 | 5.650 | 6.350 | 159,095 | +0.55(+9.48%) |
Jan 05, 2023 | 5.600 | 5.950 | 5.400 | 5.800 | 143,512 | +0.10(+1.75%) |
Jan 04, 2023 | 5.400 | 5.750 | 5.050 | 5.700 | 111,701 | +0.65(+12.92%) |