Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.552 | 3.627 | 3.543 | 3.627 | 901,675 | +0.11(+3.18%) |
Mar 30, 2023 | 3.496 | 3.566 | 3.450 | 3.515 | 1,108,812 | +0.04(+1.07%) |
Mar 29, 2023 | 3.496 | 3.571 | 3.412 | 3.478 | 1,160,188 | +0.01(+0.27%) |
Mar 28, 2023 | 3.459 | 3.543 | 3.431 | 3.468 | 1,022,020 | -0.03(-0.80%) |
Mar 27, 2023 | 3.300 | 3.524 | 3.291 | 3.496 | 1,386,005 | +0.26(+8.07%) |
Mar 24, 2023 | 3.263 | 3.300 | 3.142 | 3.235 | 1,338,896 | -0.07(-2.25%) |
Mar 23, 2023 | 3.450 | 3.519 | 3.282 | 3.310 | 1,213,011 | -0.13(-3.79%) |
Mar 22, 2023 | 3.524 | 3.547 | 3.431 | 3.440 | 870,979 | -0.07(-2.12%) |
Mar 21, 2023 | 3.589 | 3.622 | 3.487 | 3.515 | 948,750 | +0.02(+0.53%) |
Mar 20, 2023 | 3.440 | 3.622 | 3.426 | 3.496 | 1,282,397 | +0.08(+2.46%) |
Mar 17, 2023 | 3.450 | 3.470 | 3.347 | 3.412 | 4,156,493 | -0.08(-2.40%) |
Mar 16, 2023 | 3.468 | 3.566 | 3.291 | 3.496 | 1,222,733 | -0.01(-0.27%) |
Mar 15, 2023 | 3.384 | 3.515 | 3.375 | 3.506 | 1,747,739 | -0.01(-0.27%) |
Mar 14, 2023 | 3.487 | 3.655 | 3.468 | 3.515 | 1,849,393 | +0.15(+4.43%) |
Mar 13, 2023 | 3.524 | 3.524 | 3.366 | 3.366 | 1,421,973 | -0.25(-6.96%) |
Mar 10, 2023 | 3.748 | 3.776 | 3.594 | 3.617 | 1,656,899 | -0.15(-3.96%) |
Mar 09, 2023 | 3.850 | 3.869 | 3.748 | 3.767 | 986,881 | -0.07(-1.70%) |
Mar 08, 2023 | 3.822 | 3.878 | 3.776 | 3.832 | 778,851 | +0.02(+0.49%) |
Mar 07, 2023 | 3.850 | 3.925 | 3.767 | 3.813 | 932,741 | -0.03(-0.73%) |
Mar 06, 2023 | 4.233 | 4.233 | 3.813 | 3.841 | 1,867,042 | -0.40(-9.45%) |
Mar 03, 2023 | 4.251 | 4.298 | 4.233 | 4.242 | 989,161 | -0.01(-0.22%) |
Mar 02, 2023 | 4.233 | 4.265 | 4.149 | 4.251 | 944,634 | -0.04(-0.87%) |
Mar 01, 2023 | 4.046 | 4.298 | 4.046 | 4.289 | 1,940,034 | +0.24(+5.99%) |
Feb 28, 2023 | 4.102 | 4.125 | 4.032 | 4.046 | 1,077,227 | -0.07(-1.81%) |
Feb 27, 2023 | 4.167 | 4.317 | 4.074 | 4.121 | 1,718,310 | +0.04(+0.91%) |
Feb 24, 2023 | 3.860 | 4.116 | 3.832 | 4.084 | 3,124,794 | +0.16(+4.04%) |
Feb 23, 2023 | 3.925 | 3.934 | 3.771 | 3.925 | 1,335,973 | +0.05(+1.20%) |
Feb 22, 2023 | 3.841 | 3.916 | 3.813 | 3.878 | 1,604,898 | +0.04(+0.97%) |
Feb 21, 2023 | 3.925 | 3.962 | 3.808 | 3.841 | 1,292,537 | -0.14(-3.51%) |
Feb 17, 2023 | 3.944 | 3.995 | 3.888 | 3.981 | 1,115,618 | +0.03(+0.71%) |
Feb 16, 2023 | 3.878 | 4.102 | 3.832 | 3.953 | 1,434,893 | +0.02(+0.47%) |
Feb 15, 2023 | 3.870 | 3.971 | 3.847 | 3.934 | 675,994 | +0.04(+0.95%) |
Feb 14, 2023 | 3.944 | 3.980 | 3.865 | 3.898 | 1,179,220 | -0.07(-1.86%) |
Feb 13, 2023 | 3.907 | 3.985 | 3.861 | 3.971 | 688,791 | +0.06(+1.41%) |
Feb 10, 2023 | 3.815 | 3.930 | 3.782 | 3.916 | 1,111,059 | +0.08(+2.16%) |
Feb 09, 2023 | 4.008 | 4.063 | 3.819 | 3.833 | 835,339 | -0.11(-2.80%) |
Feb 08, 2023 | 4.008 | 4.050 | 3.898 | 3.944 | 1,064,598 | -0.10(-2.51%) |
Feb 07, 2023 | 4.073 | 4.100 | 3.999 | 4.045 | 1,190,623 | -0.05(-1.13%) |
Feb 06, 2023 | 4.220 | 4.257 | 4.086 | 4.091 | 1,078,717 | -0.18(-4.31%) |
Feb 03, 2023 | 4.192 | 4.285 | 4.165 | 4.275 | 1,284,619 | +0.03(+0.65%) |
Feb 02, 2023 | 4.119 | 4.395 | 4.119 | 4.248 | 1,800,465 | +0.15(+3.60%) |
Feb 01, 2023 | 4.017 | 4.174 | 3.934 | 4.100 | 2,371,801 | +0.13(+3.25%) |
Jan 31, 2023 | 3.980 | 4.331 | 3.879 | 3.971 | 2,940,433 | -0.02(-0.46%) |
Jan 30, 2023 | 3.870 | 4.008 | 3.851 | 3.990 | 2,671,058 | +0.06(+1.41%) |
Jan 27, 2023 | 3.916 | 3.953 | 3.851 | 3.934 | 799,373 | +0.02(+0.47%) |
Jan 26, 2023 | 4.165 | 4.220 | 3.815 | 3.916 | 2,281,383 | -0.20(-4.92%) |
Jan 25, 2023 | 4.174 | 4.252 | 4.109 | 4.119 | 1,248,054 | -0.09(-2.19%) |
Jan 24, 2023 | 4.229 | 4.248 | 4.119 | 4.211 | 1,022,487 | +0.01(+0.22%) |
Jan 23, 2023 | 3.962 | 4.275 | 3.957 | 4.202 | 1,236,933 | +0.24(+6.05%) |
Jan 20, 2023 | 3.916 | 3.999 | 3.851 | 3.962 | 1,058,209 | +0.09(+2.38%) |
Jan 19, 2023 | 3.879 | 3.916 | 3.851 | 3.870 | 1,188,084 | -0.06(-1.41%) |
Jan 18, 2023 | 4.091 | 4.155 | 3.902 | 3.925 | 1,089,328 | -0.13(-3.18%) |
Jan 17, 2023 | 4.192 | 4.229 | 4.022 | 4.054 | 1,280,051 | -0.16(-3.72%) |
Jan 13, 2023 | 4.303 | 4.390 | 4.211 | 4.211 | 1,159,107 | -0.13(-2.97%) |
Jan 12, 2023 | 4.432 | 4.469 | 4.294 | 4.340 | 1,638,649 | -0.07(-1.67%) |
Jan 11, 2023 | 4.367 | 4.441 | 4.367 | 4.413 | 1,253,062 | +0.06(+1.48%) |
Jan 10, 2023 | 4.303 | 4.358 | 4.206 | 4.349 | 2,078,144 | +0.06(+1.29%) |
Jan 09, 2023 | 4.294 | 4.409 | 4.183 | 4.294 | 1,918,618 | +0.06(+1.30%) |
Jan 06, 2023 | 4.220 | 4.381 | 4.179 | 4.238 | 2,315,533 | +0.09(+2.22%) |
Jan 05, 2023 | 3.861 | 4.160 | 3.824 | 4.146 | 2,894,138 | +0.27(+6.89%) |
Jan 04, 2023 | 3.759 | 3.888 | 3.759 | 3.879 | 2,566,019 | +0.18(+4.73%) |