Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.920 | 3.920 | 3.920 | 3.920 | 1,252 | -0.06(-1.60%) |
Mar 30, 2023 | 4.072 | 4.072 | 3.983 | 3.983 | 500 | +0.13(+3.45%) |
Mar 29, 2023 | 3.851 | 3.851 | 3.851 | 3.851 | 615 | +0.04(+0.93%) |
Mar 28, 2023 | 4.072 | 4.213 | 3.806 | 3.815 | 6,791 | +0.08(+2.13%) |
Mar 27, 2023 | 3.718 | 4.036 | 3.718 | 3.735 | 5,278 | -0.30(-7.46%) |
Mar 24, 2023 | 3.790 | 4.036 | 3.790 | 4.036 | 730 | +0.32(+8.57%) |
Mar 23, 2023 | 4.072 | 4.072 | 3.718 | 3.718 | 16,548 | +0.04(+0.96%) |
Mar 22, 2023 | 3.691 | 3.691 | 3.682 | 3.682 | 572 | -0.02(-0.48%) |
Mar 21, 2023 | 3.895 | 4.329 | 3.496 | 3.700 | 4,914 | +0.07(+1.95%) |
Mar 20, 2023 | 3.727 | 3.727 | 3.576 | 3.629 | 4,123 | -0.35(-8.89%) |
Mar 17, 2023 | 4.001 | 4.426 | 3.107 | 3.983 | 12,133 | +0.35(+9.49%) |
Mar 16, 2023 | 4.736 | 5.621 | 3.010 | 3.638 | 40,011 | -1.04(-22.16%) |
Mar 15, 2023 | 4.736 | 5.488 | 4.523 | 4.674 | 6,781 | -0.08(-1.70%) |
Mar 14, 2023 | 4.855 | 4.855 | 4.754 | 4.754 | 1,770 | +0.03(+0.58%) |
Mar 13, 2023 | 4.971 | 5.189 | 3.925 | 4.727 | 8,921 | -0.03(-0.55%) |
Mar 10, 2023 | 4.709 | 5.189 | 4.709 | 4.753 | 9,853 | -0.44(-8.56%) |
Mar 09, 2023 | 4.840 | 5.200 | 4.579 | 5.198 | 8,470 | +0.10(+1.97%) |
Mar 08, 2023 | 5.163 | 5.233 | 5.098 | 5.098 | 3,111 | -0.07(-1.27%) |
Mar 07, 2023 | 5.215 | 5.215 | 5.089 | 5.163 | 6,617 | +0.38(+8.03%) |
Mar 06, 2023 | 4.465 | 5.015 | 4.465 | 4.779 | 26,059 | +0.41(+9.46%) |
Mar 03, 2023 | 4.404 | 4.509 | 4.366 | 4.366 | 1,580 | -0.08(-1.84%) |
Mar 02, 2023 | 4.622 | 4.622 | 4.448 | 4.448 | 1,700 | -0.18(-3.95%) |
Mar 01, 2023 | 4.716 | 4.716 | 4.530 | 4.631 | 2,419 | +0.22(+4.94%) |
Feb 28, 2023 | 4.361 | 4.413 | 4.352 | 4.413 | 5,612 | +0.23(+5.41%) |
Feb 27, 2023 | 4.265 | 4.361 | 4.143 | 4.186 | 5,993 | -0.08(-1.84%) |
Feb 24, 2023 | 4.343 | 4.779 | 4.125 | 4.265 | 4,396 | -0.14(-3.17%) |
Feb 23, 2023 | 4.292 | 4.404 | 4.125 | 4.404 | 3,152 | +0.17(+3.92%) |
Feb 22, 2023 | 4.238 | 4.343 | 4.238 | 4.238 | 2,178 | +0.10(+2.31%) |
Feb 21, 2023 | 4.361 | 4.496 | 4.143 | 4.143 | 27,004 | -0.56(-11.87%) |
Feb 17, 2023 | 4.709 | 4.709 | 4.701 | 4.701 | 1,230 | +0.01(+0.18%) |
Feb 16, 2023 | 4.954 | 5.037 | 4.631 | 4.692 | 5,647 | -0.28(-5.61%) |
Feb 15, 2023 | 4.832 | 5.015 | 4.549 | 4.971 | 6,078 | +0.10(+2.11%) |
Feb 14, 2023 | 4.968 | 4.971 | 4.422 | 4.869 | 4,356 | +0.04(+0.77%) |
Feb 13, 2023 | 5.141 | 5.141 | 4.754 | 4.832 | 3,666 | +0.09(+1.81%) |
Feb 10, 2023 | 4.943 | 4.975 | 4.728 | 4.746 | 6,104 | -0.20(-4.00%) |
Feb 09, 2023 | 4.728 | 4.943 | 4.728 | 4.943 | 3,325 | +0.39(+8.49%) |
Feb 08, 2023 | 4.367 | 4.685 | 4.367 | 4.556 | 11,302 | +0.04(+0.95%) |
Feb 07, 2023 | 4.453 | 4.513 | 4.453 | 4.513 | 1,163 | +0.07(+1.55%) |
Feb 06, 2023 | 4.256 | 4.445 | 4.195 | 4.445 | 4,353 | +0.19(+4.44%) |
Feb 03, 2023 | 4.213 | 4.256 | 4.170 | 4.256 | 3,899 | +0.04(+1.02%) |
Feb 02, 2023 | 4.341 | 4.513 | 4.213 | 4.213 | 13,796 | -0.13(-2.97%) |
Feb 01, 2023 | 4.341 | 4.341 | 4.341 | 4.341 | 979 | +0.04(+1.00%) |
Jan 31, 2023 | 4.178 | 4.298 | 4.178 | 4.298 | 6,496 | +0.12(+2.99%) |
Jan 30, 2023 | 4.384 | 4.685 | 4.127 | 4.174 | 10,388 | +0.08(+2.00%) |
Jan 27, 2023 | 3.869 | 4.298 | 3.869 | 4.092 | 17,058 | +0.36(+9.78%) |
Jan 26, 2023 | 3.680 | 3.906 | 3.680 | 3.728 | 5,998 | +0.16(+4.48%) |
Jan 25, 2023 | 3.791 | 4.298 | 3.568 | 3.568 | 13,124 | -0.04(-1.19%) |
Jan 24, 2023 | 3.533 | 3.705 | 3.456 | 3.611 | 14,108 | -0.68(-15.83%) |
Jan 23, 2023 | 3.224 | 4.290 | 3.086 | 4.290 | 51,199 | +1.19(+38.61%) |
Jan 20, 2023 | 3.172 | 3.241 | 3.052 | 3.095 | 9,013 | -0.19(-5.76%) |
Jan 19, 2023 | 3.310 | 3.310 | 3.207 | 3.284 | 3,744 | -0.03(-1.04%) |
Jan 18, 2023 | 3.430 | 3.439 | 3.061 | 3.318 | 19,224 | +0.22(+7.22%) |
Jan 17, 2023 | 3.009 | 3.301 | 3.009 | 3.095 | 33,609 | +0.13(+4.35%) |
Jan 13, 2023 | 3.035 | 3.138 | 2.963 | 2.966 | 21,286 | -0.07(-2.27%) |
Jan 12, 2023 | 3.106 | 3.227 | 2.923 | 3.035 | 5,914 | +0.09(+3.22%) |
Jan 11, 2023 | 2.982 | 3.301 | 2.940 | 2.940 | 21,096 | -0.05(-1.69%) |
Jan 10, 2023 | 2.823 | 3.360 | 2.789 | 2.991 | 49,688 | +0.34(+12.64%) |
Jan 09, 2023 | 2.848 | 2.907 | 2.587 | 2.655 | 13,312 | +0.08(+3.29%) |
Jan 06, 2023 | 2.314 | 2.772 | 2.314 | 2.571 | 13,274 | +0.34(+15.25%) |
Jan 05, 2023 | 2.100 | 2.394 | 2.100 | 2.230 | 2,959 | +0.05(+2.11%) |
Jan 04, 2023 | 2.218 | 2.218 | 2.142 | 2.184 | 4,678 | -0.02(-0.76%) |