Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.000 | 4.119 | 3.761 | 4.080 | 60,294 | -0.08(-1.96%) |
Mar 30, 2023 | 4.080 | 4.344 | 4.017 | 4.162 | 55,098 | +0.16(+4.04%) |
Mar 29, 2023 | 3.920 | 4.070 | 3.745 | 4.000 | 51,690 | +0.38(+10.57%) |
Mar 28, 2023 | 3.600 | 3.680 | 3.599 | 3.618 | 30,235 | -0.05(-1.46%) |
Mar 27, 2023 | 3.760 | 3.823 | 3.626 | 3.671 | 25,298 | -0.12(-3.27%) |
Mar 24, 2023 | 3.840 | 3.920 | 3.681 | 3.795 | 24,076 | +0.06(+1.56%) |
Mar 23, 2023 | 3.840 | 4.032 | 3.600 | 3.737 | 67,158 | -0.15(-3.91%) |
Mar 22, 2023 | 3.920 | 4.120 | 3.881 | 3.889 | 25,011 | +0.00(+0.02%) |
Mar 21, 2023 | 3.840 | 3.919 | 3.760 | 3.888 | 28,927 | +0.15(+3.96%) |
Mar 20, 2023 | 3.760 | 3.960 | 3.720 | 3.740 | 54,836 | -0.10(-2.60%) |
Mar 17, 2023 | 4.000 | 4.160 | 3.768 | 3.840 | 79,987 | -0.11(-2.74%) |
Mar 16, 2023 | 3.920 | 4.000 | 3.840 | 3.948 | 31,143 | +0.11(+2.81%) |
Mar 15, 2023 | 4.189 | 4.320 | 3.720 | 3.840 | 145,241 | -0.28(-6.80%) |
Mar 14, 2023 | 4.240 | 4.545 | 4.120 | 4.120 | 45,198 | -0.08(-1.90%) |
Mar 13, 2023 | 4.240 | 4.428 | 4.161 | 4.200 | 31,709 | -0.12(-2.78%) |
Mar 10, 2023 | 4.400 | 4.562 | 4.240 | 4.320 | 43,598 | -0.08(-1.82%) |
Mar 09, 2023 | 4.400 | 4.640 | 4.360 | 4.400 | 22,426 | -0.08(-1.79%) |
Mar 08, 2023 | 4.560 | 4.660 | 4.336 | 4.480 | 36,658 | -0.06(-1.41%) |
Mar 07, 2023 | 4.640 | 4.680 | 4.440 | 4.544 | 35,932 | +0.06(+1.32%) |
Mar 06, 2023 | 4.640 | 4.779 | 4.386 | 4.485 | 35,279 | -0.21(-4.45%) |
Mar 03, 2023 | 4.330 | 4.800 | 4.330 | 4.694 | 36,291 | +0.25(+5.71%) |
Mar 02, 2023 | 4.480 | 4.607 | 4.179 | 4.440 | 81,161 | -0.04(-0.89%) |
Mar 01, 2023 | 4.480 | 4.648 | 4.444 | 4.480 | 27,290 | -0.04(-0.88%) |
Feb 28, 2023 | 4.432 | 4.657 | 4.432 | 4.520 | 17,703 | -0.08(-1.74%) |
Feb 27, 2023 | 4.640 | 4.720 | 4.480 | 4.600 | 30,781 | +0.12(+2.68%) |
Feb 24, 2023 | 4.400 | 4.560 | 4.137 | 4.480 | 66,197 | -0.01(-0.25%) |
Feb 23, 2023 | 4.800 | 4.920 | 4.392 | 4.491 | 64,176 | -0.31(-6.43%) |
Feb 22, 2023 | 4.960 | 4.960 | 4.800 | 4.800 | 19,014 | +0.08(+1.69%) |
Feb 21, 2023 | 4.858 | 4.893 | 4.720 | 4.720 | 18,146 | -0.21(-4.21%) |
Feb 17, 2023 | 4.960 | 5.120 | 4.800 | 4.927 | 37,240 | -0.14(-2.84%) |
Feb 16, 2023 | 5.345 | 5.345 | 5.042 | 5.071 | 25,324 | -0.27(-5.12%) |
Feb 15, 2023 | 5.360 | 5.440 | 5.080 | 5.345 | 25,817 | +0.02(+0.35%) |
Feb 14, 2023 | 5.600 | 5.680 | 5.040 | 5.326 | 27,698 | +0.34(+6.75%) |
Feb 13, 2023 | 5.440 | 5.440 | 4.880 | 4.990 | 54,101 | -0.11(-2.16%) |
Feb 10, 2023 | 5.280 | 5.360 | 4.895 | 5.100 | 69,873 | -0.19(-3.63%) |
Feb 09, 2023 | 5.736 | 5.843 | 5.249 | 5.292 | 26,850 | -0.26(-4.71%) |
Feb 08, 2023 | 6.080 | 6.080 | 5.525 | 5.554 | 54,948 | -0.45(-7.44%) |
Feb 07, 2023 | 6.000 | 6.240 | 5.842 | 6.000 | 68,873 | +0.00(+0.00%) |
Feb 06, 2023 | 5.912 | 6.080 | 5.600 | 6.000 | 121,060 | +0.48(+8.70%) |
Feb 03, 2023 | 5.360 | 6.343 | 5.200 | 5.520 | 139,013 | +0.16(+3.05%) |
Feb 02, 2023 | 4.800 | 5.600 | 4.808 | 5.357 | 100,192 | +0.68(+14.56%) |
Feb 01, 2023 | 4.480 | 4.800 | 4.444 | 4.676 | 38,955 | +0.20(+4.37%) |
Jan 31, 2023 | 4.400 | 4.552 | 4.365 | 4.480 | 75,690 | +0.05(+1.12%) |
Jan 30, 2023 | 4.480 | 4.520 | 4.341 | 4.430 | 45,516 | -0.09(-1.98%) |
Jan 27, 2023 | 4.560 | 4.610 | 4.468 | 4.520 | 83,809 | -0.02(-0.44%) |
Jan 26, 2023 | 4.540 | 4.608 | 4.480 | 4.540 | 25,651 | +0.06(+1.34%) |
Jan 25, 2023 | 4.436 | 4.640 | 4.400 | 4.480 | 30,860 | -0.08(-1.86%) |
Jan 24, 2023 | 4.840 | 4.880 | 4.400 | 4.565 | 62,421 | -0.24(-4.90%) |
Jan 23, 2023 | 4.800 | 4.880 | 4.560 | 4.800 | 47,903 | +0.00(+0.00%) |
Jan 20, 2023 | 4.880 | 4.979 | 4.728 | 4.800 | 32,381 | -0.16(-3.23%) |
Jan 19, 2023 | 4.960 | 5.120 | 4.641 | 4.960 | 29,451 | -0.15(-3.00%) |
Jan 18, 2023 | 5.200 | 5.280 | 5.108 | 5.114 | 24,968 | -0.01(-0.13%) |
Jan 17, 2023 | 5.280 | 5.280 | 5.005 | 5.120 | 61,928 | -0.08(-1.51%) |
Jan 13, 2023 | 5.280 | 5.648 | 5.161 | 5.198 | 126,181 | -0.07(-1.40%) |
Jan 12, 2023 | 4.792 | 5.280 | 4.792 | 5.272 | 185,062 | +0.55(+11.69%) |
Jan 11, 2023 | 4.640 | 5.140 | 4.000 | 4.720 | 586,296 | +0.17(+3.80%) |
Jan 10, 2023 | 4.480 | 4.649 | 4.457 | 4.547 | 60,668 | +0.06(+1.26%) |
Jan 09, 2023 | 4.560 | 4.720 | 4.400 | 4.490 | 56,747 | +0.01(+0.23%) |
Jan 06, 2023 | 4.400 | 4.720 | 4.400 | 4.480 | 30,270 | -0.00(-0.02%) |
Jan 05, 2023 | 4.640 | 4.640 | 4.389 | 4.481 | 31,421 | +0.00(+0.02%) |
Jan 04, 2023 | 4.246 | 4.640 | 4.246 | 4.480 | 39,123 | +0.23(+5.50%) |