Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.517 | 4.564 | 4.452 | 4.517 | 76,607,856 | +0.06(+1.46%) |
Mar 30, 2023 | 4.452 | 4.508 | 4.327 | 4.452 | 30,568,980 | +0.15(+3.45%) |
Mar 29, 2023 | 4.230 | 4.322 | 4.211 | 4.304 | 24,408,544 | +0.07(+1.75%) |
Mar 28, 2023 | 4.220 | 4.281 | 4.220 | 4.230 | 27,659,838 | +0.04(+0.89%) |
Mar 27, 2023 | 4.146 | 4.202 | 4.109 | 4.193 | 35,582,968 | +0.14(+3.43%) |
Mar 24, 2023 | 3.970 | 4.109 | 3.933 | 4.053 | 30,390,942 | +0.09(+2.19%) |
Mar 23, 2023 | 4.177 | 4.196 | 3.921 | 3.967 | 54,608,072 | -0.14(-3.35%) |
Mar 22, 2023 | 4.131 | 4.214 | 4.104 | 4.104 | 37,240,252 | -0.03(-0.67%) |
Mar 21, 2023 | 4.113 | 4.196 | 4.104 | 4.131 | 32,455,740 | +0.10(+2.50%) |
Mar 20, 2023 | 4.104 | 4.118 | 4.007 | 4.031 | 32,905,078 | -0.01(-0.23%) |
Mar 17, 2023 | 4.131 | 4.131 | 4.003 | 4.040 | 44,592,148 | -0.12(-2.86%) |
Mar 16, 2023 | 4.077 | 4.186 | 4.031 | 4.159 | 40,951,592 | +0.12(+2.95%) |
Mar 15, 2023 | 4.031 | 4.072 | 3.939 | 4.040 | 71,844,224 | -0.06(-1.56%) |
Mar 14, 2023 | 4.104 | 4.159 | 4.072 | 4.104 | 45,983,808 | +0.00(+0.00%) |
Mar 13, 2023 | 4.113 | 4.205 | 4.053 | 4.104 | 49,196,036 | -0.07(-1.75%) |
Mar 10, 2023 | 4.241 | 4.306 | 4.159 | 4.177 | 35,361,952 | -0.18(-4.20%) |
Mar 09, 2023 | 4.415 | 4.448 | 4.333 | 4.360 | 33,665,468 | -0.09(-2.06%) |
Mar 08, 2023 | 4.425 | 4.512 | 4.415 | 4.452 | 22,800,470 | +0.10(+2.32%) |
Mar 07, 2023 | 4.315 | 4.360 | 4.241 | 4.351 | 28,545,252 | -0.02(-0.42%) |
Mar 06, 2023 | 4.223 | 4.415 | 4.214 | 4.370 | 35,141,464 | +0.16(+3.70%) |
Mar 03, 2023 | 4.251 | 4.304 | 4.214 | 4.214 | 65,276,060 | +0.02(+0.44%) |
Mar 02, 2023 | 4.360 | 4.360 | 4.196 | 4.196 | 63,167,056 | -0.27(-6.15%) |
Mar 01, 2023 | 4.351 | 4.470 | 4.278 | 4.470 | 49,336,028 | +0.07(+1.53%) |
Feb 28, 2023 | 4.449 | 4.454 | 4.376 | 4.403 | 30,501,144 | -0.02(-0.41%) |
Feb 27, 2023 | 4.504 | 4.513 | 4.412 | 4.421 | 23,044,034 | -0.05(-1.23%) |
Feb 24, 2023 | 4.550 | 4.568 | 4.458 | 4.476 | 32,162,348 | -0.21(-4.49%) |
Feb 23, 2023 | 4.788 | 4.815 | 4.660 | 4.687 | 25,457,646 | +0.06(+1.39%) |
Feb 22, 2023 | 4.595 | 4.660 | 4.568 | 4.623 | 41,114,812 | +0.04(+0.80%) |
Feb 21, 2023 | 4.696 | 4.733 | 4.568 | 4.586 | 32,647,238 | -0.13(-2.72%) |
Feb 17, 2023 | 4.696 | 4.760 | 4.687 | 4.714 | 25,667,050 | +0.02(+0.39%) |
Feb 16, 2023 | 4.632 | 4.724 | 4.605 | 4.696 | 24,179,648 | +0.00(+0.00%) |
Feb 15, 2023 | 4.687 | 4.746 | 4.632 | 4.696 | 50,236,292 | +0.07(+1.58%) |
Feb 14, 2023 | 4.719 | 4.751 | 4.605 | 4.623 | 51,703,452 | -0.09(-1.94%) |
Feb 13, 2023 | 4.605 | 4.733 | 4.577 | 4.714 | 29,711,452 | +0.21(+4.67%) |
Feb 10, 2023 | 4.458 | 4.540 | 4.416 | 4.504 | 48,884,884 | +0.05(+1.03%) |
Feb 09, 2023 | 4.568 | 4.595 | 4.454 | 4.458 | 45,592,880 | -0.20(-4.32%) |
Feb 08, 2023 | 4.531 | 4.669 | 4.522 | 4.660 | 51,315,860 | +0.38(+8.99%) |
Feb 07, 2023 | 4.376 | 4.394 | 4.249 | 4.275 | 32,188,290 | -0.18(-4.11%) |
Feb 06, 2023 | 4.371 | 4.472 | 4.323 | 4.458 | 37,821,372 | +0.00(+0.00%) |
Feb 03, 2023 | 4.495 | 4.531 | 4.440 | 4.458 | 36,165,224 | -0.10(-2.21%) |
Feb 02, 2023 | 4.641 | 4.648 | 4.540 | 4.559 | 45,655,916 | +0.06(+1.43%) |
Feb 01, 2023 | 4.531 | 4.550 | 4.417 | 4.495 | 38,793,500 | -0.06(-1.34%) |
Jan 31, 2023 | 4.537 | 4.583 | 4.528 | 4.556 | 16,308,068 | +0.14(+3.11%) |
Jan 30, 2023 | 4.409 | 4.428 | 4.364 | 4.418 | 22,721,412 | -0.02(-0.41%) |
Jan 27, 2023 | 4.483 | 4.510 | 4.418 | 4.437 | 25,349,826 | -0.13(-2.81%) |
Jan 26, 2023 | 4.583 | 4.592 | 4.519 | 4.565 | 23,385,700 | -0.03(-0.60%) |
Jan 25, 2023 | 4.473 | 4.620 | 4.446 | 4.592 | 27,618,078 | +0.10(+2.24%) |
Jan 24, 2023 | 4.528 | 4.547 | 4.464 | 4.492 | 29,423,584 | +0.05(+1.03%) |
Jan 23, 2023 | 4.464 | 4.565 | 4.418 | 4.446 | 49,173,492 | -0.09(-2.02%) |
Jan 20, 2023 | 4.547 | 4.620 | 4.537 | 4.537 | 32,530,754 | -0.13(-2.75%) |
Jan 19, 2023 | 4.592 | 4.684 | 4.533 | 4.665 | 31,442,318 | -0.01(-0.20%) |
Jan 18, 2023 | 4.739 | 4.766 | 4.629 | 4.675 | 34,880,308 | +0.01(+0.20%) |
Jan 17, 2023 | 4.565 | 4.675 | 4.537 | 4.665 | 21,738,136 | +0.06(+1.39%) |
Jan 13, 2023 | 4.565 | 4.620 | 4.537 | 4.601 | 20,623,594 | -0.03(-0.59%) |
Jan 12, 2023 | 4.583 | 4.702 | 4.501 | 4.629 | 46,842,592 | -0.01(-0.20%) |
Jan 11, 2023 | 4.583 | 4.647 | 4.537 | 4.638 | 29,803,834 | +0.09(+2.01%) |
Jan 10, 2023 | 4.455 | 4.547 | 4.432 | 4.547 | 30,634,948 | +0.14(+3.11%) |
Jan 09, 2023 | 4.300 | 4.428 | 4.281 | 4.409 | 24,192,550 | +0.04(+0.84%) |
Jan 06, 2023 | 4.300 | 4.391 | 4.258 | 4.373 | 34,153,268 | +0.16(+3.91%) |
Jan 05, 2023 | 4.062 | 4.226 | 4.053 | 4.208 | 33,908,720 | +0.21(+5.26%) |
Jan 04, 2023 | 4.025 | 4.043 | 3.961 | 3.998 | 51,853,928 | +0.03(+0.69%) |