Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.130 | 4.540 | 4.031 | 4.540 | 14,806 | +0.49(+12.10%) |
Mar 30, 2023 | 3.990 | 4.140 | 3.865 | 4.050 | 22,244 | +0.14(+3.58%) |
Mar 29, 2023 | 4.000 | 4.170 | 3.845 | 3.910 | 23,733 | -0.16(-3.93%) |
Mar 28, 2023 | 3.920 | 4.100 | 3.920 | 4.070 | 16,608 | +0.17(+4.36%) |
Mar 27, 2023 | 3.750 | 4.160 | 3.730 | 3.900 | 19,852 | +0.10(+2.63%) |
Mar 24, 2023 | 4.070 | 4.100 | 3.520 | 3.800 | 48,878 | -0.25(-6.17%) |
Mar 23, 2023 | 4.100 | 4.252 | 3.935 | 4.050 | 23,831 | +0.05(+1.25%) |
Mar 22, 2023 | 4.140 | 4.225 | 3.870 | 4.000 | 30,202 | +0.01(+0.25%) |
Mar 21, 2023 | 3.570 | 4.150 | 3.570 | 3.990 | 52,511 | +0.42(+11.76%) |
Mar 20, 2023 | 4.100 | 4.380 | 3.570 | 3.570 | 48,728 | -0.59(-14.18%) |
Mar 17, 2023 | 4.440 | 4.500 | 4.010 | 4.160 | 51,423 | -0.29(-6.52%) |
Mar 16, 2023 | 4.220 | 4.500 | 4.220 | 4.450 | 46,769 | +0.14(+3.25%) |
Mar 15, 2023 | 4.250 | 4.650 | 4.180 | 4.310 | 31,986 | -0.04(-0.92%) |
Mar 14, 2023 | 4.260 | 4.520 | 4.110 | 4.350 | 79,430 | -0.02(-0.46%) |
Mar 13, 2023 | 4.250 | 4.580 | 4.200 | 4.370 | 22,049 | +0.02(+0.46%) |
Mar 10, 2023 | 4.430 | 4.580 | 4.254 | 4.350 | 61,586 | -0.07(-1.58%) |
Mar 09, 2023 | 4.120 | 4.560 | 4.120 | 4.420 | 63,196 | +0.20(+4.74%) |
Mar 08, 2023 | 4.190 | 4.380 | 4.120 | 4.220 | 26,854 | +0.02(+0.47%) |
Mar 07, 2023 | 4.200 | 4.450 | 4.200 | 4.200 | 18,763 | -0.08(-1.87%) |
Mar 06, 2023 | 4.380 | 4.480 | 4.120 | 4.280 | 23,706 | -0.16(-3.60%) |
Mar 03, 2023 | 4.360 | 4.480 | 4.280 | 4.440 | 33,895 | +0.05(+1.14%) |
Mar 02, 2023 | 4.300 | 4.500 | 4.300 | 4.390 | 24,926 | +0.03(+0.69%) |
Mar 01, 2023 | 4.600 | 4.700 | 4.300 | 4.360 | 27,274 | -0.24(-5.22%) |
Feb 28, 2023 | 4.470 | 4.700 | 4.367 | 4.600 | 25,097 | +0.12(+2.68%) |
Feb 27, 2023 | 4.600 | 4.700 | 4.355 | 4.480 | 18,627 | -0.12(-2.61%) |
Feb 24, 2023 | 4.450 | 4.700 | 4.350 | 4.600 | 20,079 | +0.25(+5.75%) |
Feb 23, 2023 | 4.470 | 4.700 | 4.350 | 4.350 | 30,112 | +0.04(+0.93%) |
Feb 22, 2023 | 4.540 | 4.700 | 4.161 | 4.310 | 32,320 | -0.25(-5.48%) |
Feb 21, 2023 | 4.700 | 4.700 | 4.510 | 4.560 | 24,295 | -0.24(-5.00%) |
Feb 17, 2023 | 4.520 | 4.800 | 4.420 | 4.800 | 29,305 | +0.21(+4.58%) |
Feb 16, 2023 | 4.690 | 4.880 | 4.470 | 4.590 | 20,181 | -0.18(-3.77%) |
Feb 15, 2023 | 4.710 | 4.880 | 4.545 | 4.770 | 27,896 | -0.08(-1.65%) |
Feb 14, 2023 | 4.330 | 4.850 | 4.330 | 4.850 | 29,380 | +0.38(+8.50%) |
Feb 13, 2023 | 4.400 | 4.500 | 4.340 | 4.470 | 28,898 | -0.03(-0.67%) |
Feb 10, 2023 | 4.350 | 4.660 | 4.300 | 4.500 | 35,717 | +0.15(+3.45%) |
Feb 09, 2023 | 4.620 | 4.620 | 4.310 | 4.350 | 32,864 | -0.14(-3.12%) |
Feb 08, 2023 | 4.800 | 4.870 | 4.410 | 4.490 | 26,176 | -0.31(-6.46%) |
Feb 07, 2023 | 4.630 | 4.880 | 4.460 | 4.800 | 24,242 | +0.09(+1.91%) |
Feb 06, 2023 | 4.990 | 5.000 | 4.700 | 4.710 | 54,125 | -0.09(-1.87%) |
Feb 03, 2023 | 4.620 | 4.800 | 4.560 | 4.800 | 34,077 | +0.29(+6.55%) |
Feb 02, 2023 | 4.680 | 4.800 | 4.500 | 4.505 | 32,157 | -0.08(-1.64%) |
Feb 01, 2023 | 4.580 | 4.690 | 4.310 | 4.580 | 5,179 | -0.10(-2.14%) |
Jan 31, 2023 | 4.800 | 4.880 | 4.200 | 4.680 | 57,820 | -0.01(-0.21%) |
Jan 30, 2023 | 4.730 | 4.900 | 4.590 | 4.690 | 32,112 | -0.31(-6.20%) |
Jan 27, 2023 | 5.000 | 5.105 | 4.550 | 5.000 | 34,143 | +0.20(+4.17%) |
Jan 26, 2023 | 4.680 | 5.110 | 4.680 | 4.800 | 10,373 | +0.10(+2.13%) |
Jan 25, 2023 | 4.630 | 4.880 | 4.630 | 4.700 | 14,801 | +0.00(+0.00%) |
Jan 24, 2023 | 5.100 | 5.200 | 4.700 | 4.700 | 40,724 | -0.41(-8.02%) |
Jan 23, 2023 | 5.100 | 5.240 | 5.100 | 5.110 | 13,769 | -0.02(-0.39%) |
Jan 20, 2023 | 5.220 | 5.220 | 4.970 | 5.130 | 16,615 | +0.03(+0.59%) |
Jan 19, 2023 | 5.100 | 5.210 | 4.980 | 5.100 | 16,486 | +0.01(+0.20%) |
Jan 18, 2023 | 5.200 | 5.240 | 4.960 | 5.090 | 18,845 | -0.02(-0.39%) |
Jan 17, 2023 | 5.050 | 5.340 | 4.980 | 5.110 | 17,190 | +0.17(+3.44%) |
Jan 13, 2023 | 4.900 | 5.200 | 4.900 | 4.940 | 15,970 | +0.04(+0.82%) |
Jan 12, 2023 | 5.120 | 5.160 | 4.900 | 4.900 | 17,707 | -0.18(-3.54%) |
Jan 11, 2023 | 5.100 | 5.250 | 4.940 | 5.080 | 18,552 | +0.17(+3.46%) |
Jan 10, 2023 | 5.080 | 5.269 | 4.860 | 4.910 | 19,937 | +0.19(+4.03%) |
Jan 09, 2023 | 4.850 | 5.100 | 4.640 | 4.720 | 21,039 | -0.16(-3.28%) |
Jan 06, 2023 | 5.000 | 5.200 | 4.880 | 4.880 | 13,819 | -0.12(-2.40%) |
Jan 05, 2023 | 4.980 | 5.110 | 4.980 | 5.000 | 12,027 | +0.08(+1.63%) |
Jan 04, 2023 | 4.910 | 5.190 | 4.420 | 4.920 | 44,994 | +0.08(+1.65%) |