Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.410 | 3.620 | 3.410 | 3.590 | 27,096 | +0.14(+4.06%) |
Mar 30, 2023 | 3.730 | 3.842 | 3.400 | 3.450 | 20,664 | -0.29(-7.75%) |
Mar 29, 2023 | 3.770 | 3.865 | 3.670 | 3.740 | 14,255 | -0.01(-0.27%) |
Mar 28, 2023 | 4.180 | 4.224 | 3.710 | 3.750 | 154,080 | -0.48(-11.35%) |
Mar 27, 2023 | 4.030 | 4.330 | 3.900 | 4.230 | 24,214 | +0.18(+4.44%) |
Mar 24, 2023 | 3.890 | 4.050 | 3.820 | 4.050 | 12,415 | +0.15(+3.85%) |
Mar 23, 2023 | 3.600 | 4.120 | 3.600 | 3.900 | 17,076 | +0.07(+1.83%) |
Mar 22, 2023 | 3.900 | 3.940 | 3.810 | 3.830 | 10,041 | +0.00(+0.00%) |
Mar 21, 2023 | 3.420 | 3.830 | 3.420 | 3.830 | 31,972 | +0.48(+14.33%) |
Mar 20, 2023 | 3.620 | 3.704 | 2.990 | 3.350 | 57,271 | -0.28(-7.71%) |
Mar 17, 2023 | 3.610 | 3.732 | 3.503 | 3.630 | 64,956 | -0.08(-2.16%) |
Mar 16, 2023 | 3.750 | 3.890 | 3.560 | 3.710 | 29,894 | -0.03(-0.80%) |
Mar 15, 2023 | 3.710 | 3.780 | 3.650 | 3.740 | 26,178 | -0.04(-1.06%) |
Mar 14, 2023 | 3.720 | 3.880 | 3.720 | 3.780 | 25,710 | +0.18(+5.00%) |
Mar 13, 2023 | 3.750 | 3.889 | 3.560 | 3.600 | 53,395 | +0.04(+1.12%) |
Mar 10, 2023 | 3.850 | 3.850 | 3.560 | 3.560 | 28,086 | -0.26(-6.81%) |
Mar 09, 2023 | 3.950 | 3.955 | 3.770 | 3.820 | 12,652 | -0.12(-3.05%) |
Mar 08, 2023 | 3.990 | 4.000 | 3.880 | 3.940 | 8,188 | -0.03(-0.76%) |
Mar 07, 2023 | 3.710 | 3.980 | 3.520 | 3.970 | 15,873 | +0.16(+4.20%) |
Mar 06, 2023 | 4.000 | 4.000 | 3.800 | 3.810 | 54,874 | -0.20(-4.99%) |
Mar 03, 2023 | 3.670 | 4.025 | 3.650 | 4.010 | 34,069 | +0.41(+11.39%) |
Mar 02, 2023 | 3.920 | 3.920 | 3.550 | 3.600 | 60,741 | -0.36(-9.09%) |
Mar 01, 2023 | 4.060 | 4.090 | 3.910 | 3.960 | 18,880 | +0.04(+1.02%) |
Feb 28, 2023 | 4.160 | 4.180 | 3.910 | 3.920 | 20,114 | -0.08(-2.00%) |
Feb 27, 2023 | 3.930 | 4.080 | 3.930 | 4.000 | 5,267 | +0.07(+1.78%) |
Feb 24, 2023 | 4.160 | 4.160 | 3.930 | 3.930 | 10,848 | -0.19(-4.61%) |
Feb 23, 2023 | 4.167 | 4.227 | 4.120 | 4.120 | 4,373 | +0.02(+0.49%) |
Feb 22, 2023 | 4.250 | 4.350 | 4.025 | 4.100 | 22,657 | -0.17(-3.98%) |
Feb 21, 2023 | 4.320 | 4.380 | 4.250 | 4.270 | 21,560 | -0.05(-1.16%) |
Feb 17, 2023 | 4.410 | 4.410 | 4.250 | 4.320 | 29,033 | -0.02(-0.46%) |
Feb 16, 2023 | 4.260 | 4.440 | 4.260 | 4.340 | 11,988 | +0.03(+0.70%) |
Feb 15, 2023 | 4.290 | 4.310 | 4.266 | 4.310 | 13,480 | -0.02(-0.46%) |
Feb 14, 2023 | 4.340 | 4.370 | 4.260 | 4.330 | 9,048 | -0.05(-1.14%) |
Feb 13, 2023 | 4.350 | 4.430 | 4.350 | 4.380 | 9,977 | -0.11(-2.45%) |
Feb 10, 2023 | 4.505 | 4.516 | 4.430 | 4.490 | 8,412 | +0.01(+0.22%) |
Feb 09, 2023 | 4.630 | 4.630 | 4.400 | 4.480 | 17,559 | -0.13(-2.82%) |
Feb 08, 2023 | 4.680 | 4.680 | 4.610 | 4.610 | 12,199 | -0.04(-0.86%) |
Feb 07, 2023 | 4.550 | 4.700 | 4.500 | 4.650 | 24,033 | +0.03(+0.65%) |
Feb 06, 2023 | 4.770 | 4.820 | 4.560 | 4.620 | 12,625 | -0.11(-2.33%) |
Feb 03, 2023 | 4.820 | 4.990 | 4.730 | 4.730 | 15,426 | -0.15(-3.07%) |
Feb 02, 2023 | 5.250 | 5.250 | 4.840 | 4.880 | 27,669 | -0.37(-7.05%) |
Feb 01, 2023 | 4.640 | 5.320 | 4.620 | 5.250 | 43,981 | +0.44(+9.15%) |
Jan 31, 2023 | 4.700 | 4.850 | 4.620 | 4.810 | 25,838 | +0.10(+2.12%) |
Jan 30, 2023 | 4.390 | 4.780 | 4.330 | 4.710 | 23,905 | +0.24(+5.37%) |
Jan 27, 2023 | 4.500 | 4.590 | 4.101 | 4.470 | 24,685 | -0.01(-0.22%) |
Jan 26, 2023 | 4.220 | 4.515 | 4.010 | 4.480 | 38,774 | +0.25(+5.91%) |
Jan 25, 2023 | 3.920 | 4.240 | 3.900 | 4.230 | 37,197 | +0.29(+7.36%) |
Jan 24, 2023 | 3.980 | 4.140 | 3.920 | 3.940 | 38,787 | -0.03(-0.76%) |
Jan 23, 2023 | 3.920 | 4.160 | 3.895 | 3.970 | 38,073 | +0.05(+1.28%) |
Jan 20, 2023 | 4.130 | 4.190 | 3.840 | 3.920 | 54,898 | -0.12(-2.97%) |
Jan 19, 2023 | 4.110 | 4.310 | 3.950 | 4.040 | 55,437 | -0.11(-2.65%) |
Jan 18, 2023 | 4.560 | 4.680 | 4.140 | 4.150 | 34,505 | -0.40(-8.79%) |
Jan 17, 2023 | 4.900 | 4.960 | 4.550 | 4.550 | 26,871 | -0.31(-6.38%) |
Jan 13, 2023 | 5.170 | 5.170 | 4.850 | 4.860 | 20,476 | -0.28(-5.45%) |
Jan 12, 2023 | 5.240 | 5.371 | 5.020 | 5.140 | 20,135 | -0.06(-1.15%) |
Jan 11, 2023 | 5.470 | 5.485 | 5.110 | 5.200 | 13,360 | -0.22(-4.06%) |
Jan 10, 2023 | 5.220 | 5.490 | 5.110 | 5.420 | 10,512 | +0.16(+3.04%) |
Jan 09, 2023 | 5.380 | 5.500 | 5.100 | 5.260 | 19,721 | -0.07(-1.31%) |
Jan 06, 2023 | 5.210 | 5.390 | 5.090 | 5.330 | 25,695 | +0.23(+4.51%) |
Jan 05, 2023 | 5.240 | 5.240 | 4.930 | 5.100 | 29,675 | -0.21(-3.95%) |
Jan 04, 2023 | 5.180 | 5.380 | 5.180 | 5.310 | 5,529 | +0.08(+1.53%) |