Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.676 | 3.705 | 3.676 | 3.695 | 612,031 | +0.04(+1.06%) |
Mar 30, 2023 | 3.715 | 3.715 | 3.637 | 3.656 | 633,458 | +0.02(+0.43%) |
Mar 29, 2023 | 3.631 | 3.645 | 3.622 | 3.641 | 341,479 | +0.02(+0.52%) |
Mar 28, 2023 | 3.612 | 3.631 | 3.607 | 3.622 | 379,086 | +0.01(+0.26%) |
Mar 27, 2023 | 3.574 | 3.612 | 3.569 | 3.612 | 328,853 | +0.05(+1.33%) |
Mar 24, 2023 | 3.517 | 3.565 | 3.498 | 3.565 | 1,034,154 | +0.03(+0.81%) |
Mar 23, 2023 | 3.584 | 3.593 | 3.536 | 3.536 | 1,168,912 | +0.00(+0.00%) |
Mar 22, 2023 | 3.546 | 3.598 | 3.536 | 3.536 | 1,086,484 | +0.04(+1.09%) |
Mar 21, 2023 | 3.479 | 3.527 | 3.470 | 3.498 | 601,933 | +0.06(+1.66%) |
Mar 20, 2023 | 3.441 | 3.489 | 3.433 | 3.441 | 681,907 | +0.02(+0.56%) |
Mar 17, 2023 | 3.489 | 3.546 | 3.422 | 3.422 | 1,495,324 | -0.08(-2.17%) |
Mar 16, 2023 | 3.441 | 3.498 | 3.432 | 3.498 | 1,101,519 | +0.00(+0.00%) |
Mar 15, 2023 | 3.498 | 3.533 | 3.489 | 3.498 | 1,279,657 | -0.09(-2.39%) |
Mar 14, 2023 | 3.584 | 3.655 | 3.536 | 3.584 | 1,829,402 | -0.05(-1.31%) |
Mar 13, 2023 | 3.669 | 3.688 | 3.631 | 3.631 | 1,862,317 | -0.10(-2.80%) |
Mar 10, 2023 | 3.812 | 3.812 | 3.736 | 3.736 | 1,346,150 | -0.12(-3.20%) |
Mar 09, 2023 | 3.897 | 3.926 | 3.855 | 3.859 | 943,406 | -0.01(-0.25%) |
Mar 08, 2023 | 3.859 | 3.888 | 3.850 | 3.869 | 892,611 | +0.02(+0.49%) |
Mar 07, 2023 | 3.916 | 3.921 | 3.850 | 3.850 | 567,273 | -0.06(-1.46%) |
Mar 06, 2023 | 3.897 | 3.926 | 3.897 | 3.907 | 653,212 | +0.02(+0.49%) |
Mar 03, 2023 | 3.878 | 3.897 | 3.864 | 3.888 | 394,727 | +0.06(+1.49%) |
Mar 02, 2023 | 3.859 | 3.859 | 3.812 | 3.831 | 436,790 | -0.08(-1.95%) |
Mar 01, 2023 | 3.907 | 3.926 | 3.897 | 3.907 | 511,654 | -0.01(-0.24%) |
Feb 28, 2023 | 3.878 | 3.926 | 3.859 | 3.916 | 488,771 | -0.04(-0.96%) |
Feb 27, 2023 | 3.983 | 3.983 | 3.954 | 3.954 | 900,386 | +0.07(+1.71%) |
Feb 24, 2023 | 3.878 | 3.888 | 3.859 | 3.888 | 482,464 | -0.08(-1.92%) |
Feb 23, 2023 | 3.926 | 3.964 | 3.926 | 3.964 | 422,198 | +0.04(+0.97%) |
Feb 22, 2023 | 3.926 | 3.954 | 3.916 | 3.926 | 516,460 | -0.04(-0.96%) |
Feb 21, 2023 | 3.983 | 4.021 | 3.950 | 3.964 | 2,402,801 | +0.12(+3.22%) |
Feb 17, 2023 | 3.869 | 3.893 | 3.831 | 3.840 | 2,414,471 | -0.06(-1.46%) |
Feb 16, 2023 | 3.897 | 3.926 | 3.893 | 3.897 | 1,607,043 | +0.02(+0.49%) |
Feb 15, 2023 | 3.850 | 3.878 | 3.840 | 3.878 | 526,323 | +0.00(+0.00%) |
Feb 14, 2023 | 3.869 | 3.916 | 3.859 | 3.878 | 2,295,701 | +0.00(+0.00%) |
Feb 13, 2023 | 3.888 | 3.888 | 3.859 | 3.878 | 775,322 | -0.04(-0.97%) |
Feb 10, 2023 | 3.878 | 3.926 | 3.878 | 3.916 | 523,603 | +0.05(+1.23%) |
Feb 09, 2023 | 3.935 | 3.940 | 3.850 | 3.869 | 357,442 | -0.04(-0.97%) |
Feb 08, 2023 | 3.878 | 3.931 | 3.878 | 3.907 | 566,222 | +0.00(+0.00%) |
Feb 07, 2023 | 3.859 | 3.921 | 3.859 | 3.907 | 599,727 | +0.06(+1.48%) |
Feb 06, 2023 | 3.888 | 3.897 | 3.840 | 3.850 | 531,117 | -0.03(-0.74%) |
Feb 03, 2023 | 3.859 | 3.912 | 3.859 | 3.878 | 666,561 | +0.05(+1.24%) |
Feb 02, 2023 | 3.859 | 3.874 | 3.826 | 3.831 | 677,355 | -0.01(-0.25%) |
Feb 01, 2023 | 3.783 | 3.869 | 3.736 | 3.840 | 539,947 | +0.00(+0.00%) |
Jan 31, 2023 | 3.821 | 3.840 | 3.788 | 3.840 | 1,321,313 | +0.02(+0.50%) |
Jan 30, 2023 | 3.802 | 3.840 | 3.802 | 3.821 | 474,870 | -0.03(-0.74%) |
Jan 27, 2023 | 3.859 | 3.869 | 3.840 | 3.850 | 509,338 | +0.02(+0.50%) |
Jan 26, 2023 | 3.793 | 3.831 | 3.779 | 3.831 | 791,702 | +0.03(+0.75%) |
Jan 25, 2023 | 3.774 | 3.812 | 3.726 | 3.802 | 2,108,662 | +0.04(+1.01%) |
Jan 24, 2023 | 3.755 | 3.793 | 3.745 | 3.764 | 720,266 | +0.00(+0.00%) |
Jan 23, 2023 | 3.783 | 3.783 | 3.741 | 3.764 | 1,933,160 | -0.03(-0.75%) |
Jan 20, 2023 | 3.783 | 3.793 | 3.745 | 3.793 | 1,640,544 | -0.02(-0.50%) |
Jan 19, 2023 | 3.764 | 3.836 | 3.764 | 3.812 | 2,076,063 | +0.02(+0.50%) |
Jan 18, 2023 | 3.840 | 3.840 | 3.774 | 3.793 | 1,292,169 | -0.04(-0.99%) |
Jan 17, 2023 | 3.793 | 3.850 | 3.793 | 3.831 | 1,677,152 | +0.06(+1.51%) |
Jan 13, 2023 | 3.698 | 3.774 | 3.698 | 3.774 | 762,754 | +0.10(+2.58%) |
Jan 12, 2023 | 3.631 | 3.698 | 3.622 | 3.679 | 805,620 | +0.08(+2.11%) |
Jan 11, 2023 | 3.603 | 3.607 | 3.579 | 3.603 | 798,227 | +0.04(+1.07%) |
Jan 10, 2023 | 3.565 | 3.574 | 3.531 | 3.565 | 1,030,593 | -0.04(-1.06%) |
Jan 09, 2023 | 3.641 | 3.650 | 3.593 | 3.603 | 550,982 | -0.01(-0.26%) |
Jan 06, 2023 | 3.546 | 3.622 | 3.508 | 3.612 | 2,016,279 | +0.06(+1.60%) |
Jan 05, 2023 | 3.555 | 3.574 | 3.517 | 3.555 | 1,067,315 | -0.08(-2.09%) |
Jan 04, 2023 | 3.603 | 3.641 | 3.588 | 3.631 | 1,464,133 | +0.05(+1.33%) |