Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.660 | 4.660 | 4.550 | 4.645 | 10,654 | +0.02(+0.54%) |
Mar 30, 2023 | 4.560 | 4.700 | 4.560 | 4.620 | 16,166 | +0.05(+1.14%) |
Mar 29, 2023 | 4.550 | 4.600 | 4.520 | 4.568 | 7,640 | +0.03(+0.61%) |
Mar 28, 2023 | 4.600 | 4.632 | 4.530 | 4.540 | 15,396 | -0.06(-1.30%) |
Mar 27, 2023 | 4.370 | 4.650 | 4.370 | 4.600 | 64,678 | +0.23(+5.26%) |
Mar 24, 2023 | 4.300 | 4.430 | 4.300 | 4.370 | 14,554 | +0.01(+0.23%) |
Mar 23, 2023 | 4.360 | 4.470 | 4.310 | 4.360 | 23,032 | +0.02(+0.46%) |
Mar 22, 2023 | 4.340 | 4.410 | 4.304 | 4.340 | 14,213 | -0.03(-0.69%) |
Mar 21, 2023 | 4.260 | 4.400 | 4.260 | 4.370 | 37,741 | +0.12(+2.94%) |
Mar 20, 2023 | 4.203 | 4.270 | 4.203 | 4.245 | 16,638 | +0.01(+0.35%) |
Mar 17, 2023 | 4.330 | 4.350 | 4.200 | 4.230 | 36,263 | -0.15(-3.42%) |
Mar 16, 2023 | 4.320 | 4.410 | 4.300 | 4.380 | 26,149 | +0.01(+0.23%) |
Mar 15, 2023 | 4.330 | 4.400 | 4.200 | 4.370 | 24,964 | +0.11(+2.62%) |
Mar 14, 2023 | 4.150 | 4.260 | 4.130 | 4.259 | 14,393 | +0.13(+3.24%) |
Mar 13, 2023 | 4.190 | 4.190 | 4.100 | 4.125 | 17,314 | -0.08(-1.79%) |
Mar 10, 2023 | 4.210 | 4.281 | 4.190 | 4.200 | 28,651 | -0.15(-3.45%) |
Mar 09, 2023 | 4.380 | 4.380 | 4.310 | 4.350 | 14,259 | -0.01(-0.23%) |
Mar 08, 2023 | 4.300 | 4.360 | 4.270 | 4.360 | 12,835 | +0.06(+1.28%) |
Mar 07, 2023 | 4.240 | 4.305 | 4.240 | 4.305 | 13,879 | +0.02(+0.58%) |
Mar 06, 2023 | 4.330 | 4.400 | 4.230 | 4.280 | 30,316 | -0.05(-1.15%) |
Mar 03, 2023 | 4.320 | 4.330 | 4.310 | 4.330 | 6,015 | +0.02(+0.46%) |
Mar 02, 2023 | 4.350 | 4.400 | 4.280 | 4.310 | 17,718 | -0.09(-2.05%) |
Mar 01, 2023 | 4.380 | 4.420 | 4.322 | 4.400 | 4,680 | +0.08(+1.85%) |
Feb 28, 2023 | 4.200 | 4.320 | 4.200 | 4.320 | 3,570 | +0.10(+2.37%) |
Feb 27, 2023 | 4.330 | 4.330 | 4.200 | 4.220 | 36,027 | -0.15(-3.43%) |
Feb 24, 2023 | 4.390 | 4.430 | 4.290 | 4.370 | 39,368 | -0.03(-0.68%) |
Feb 23, 2023 | 4.500 | 4.500 | 4.310 | 4.400 | 51,574 | -0.11(-2.44%) |
Feb 22, 2023 | 4.410 | 4.570 | 4.340 | 4.510 | 38,810 | +0.15(+3.38%) |
Feb 21, 2023 | 4.300 | 4.410 | 4.250 | 4.363 | 50,557 | +0.02(+0.41%) |
Feb 17, 2023 | 4.210 | 4.370 | 4.205 | 4.345 | 7,611 | +0.09(+2.24%) |
Feb 16, 2023 | 4.320 | 4.373 | 4.240 | 4.250 | 12,057 | -0.07(-1.62%) |
Feb 15, 2023 | 4.210 | 4.350 | 4.210 | 4.320 | 37,151 | +0.07(+1.65%) |
Feb 14, 2023 | 4.210 | 4.320 | 4.210 | 4.250 | 44,872 | +0.03(+0.71%) |
Feb 13, 2023 | 4.300 | 4.300 | 4.150 | 4.220 | 56,755 | -0.08(-1.86%) |
Feb 10, 2023 | 4.300 | 4.387 | 4.300 | 4.300 | 20,663 | +0.00(+0.00%) |
Feb 09, 2023 | 4.390 | 4.401 | 4.210 | 4.300 | 32,287 | -0.10(-2.27%) |
Feb 08, 2023 | 4.460 | 4.460 | 4.360 | 4.400 | 14,344 | -0.10(-2.22%) |
Feb 07, 2023 | 4.440 | 4.500 | 4.410 | 4.500 | 5,753 | -0.01(-0.22%) |
Feb 06, 2023 | 4.580 | 4.580 | 4.450 | 4.510 | 16,662 | -0.18(-3.84%) |
Feb 03, 2023 | 4.750 | 4.750 | 4.480 | 4.690 | 18,121 | -0.07(-1.47%) |
Feb 02, 2023 | 4.670 | 4.770 | 4.670 | 4.760 | 16,193 | +0.10(+2.26%) |
Feb 01, 2023 | 4.620 | 4.670 | 4.610 | 4.655 | 17,218 | -0.02(-0.53%) |
Jan 31, 2023 | 4.580 | 4.680 | 4.550 | 4.680 | 5,978 | +0.17(+3.77%) |
Jan 30, 2023 | 4.480 | 4.590 | 4.400 | 4.510 | 36,422 | +0.06(+1.35%) |
Jan 27, 2023 | 4.500 | 4.610 | 4.400 | 4.450 | 25,253 | -0.14(-3.05%) |
Jan 26, 2023 | 4.600 | 4.610 | 4.510 | 4.590 | 40,387 | -0.05(-1.08%) |
Jan 25, 2023 | 4.610 | 4.640 | 4.520 | 4.640 | 3,247 | +0.00(+0.00%) |
Jan 24, 2023 | 4.770 | 4.770 | 4.570 | 4.640 | 33,371 | -0.18(-3.73%) |
Jan 23, 2023 | 4.810 | 4.845 | 4.750 | 4.820 | 12,576 | +0.02(+0.42%) |
Jan 20, 2023 | 4.730 | 4.830 | 4.710 | 4.800 | 4,055 | +0.10(+2.13%) |
Jan 19, 2023 | 4.790 | 4.885 | 4.630 | 4.700 | 29,087 | -0.37(-7.30%) |
Jan 18, 2023 | 5.070 | 5.130 | 5.030 | 5.070 | 26,591 | +0.15(+3.05%) |
Jan 17, 2023 | 5.080 | 5.140 | 4.580 | 4.920 | 90,018 | -0.16(-3.15%) |
Jan 13, 2023 | 5.050 | 5.090 | 4.955 | 5.080 | 22,452 | -0.00(-0.00%) |
Jan 12, 2023 | 5.200 | 5.200 | 4.990 | 5.080 | 46,193 | -0.17(-3.24%) |
Jan 11, 2023 | 4.950 | 5.380 | 4.950 | 5.250 | 102,929 | +0.35(+7.14%) |
Jan 10, 2023 | 4.680 | 4.970 | 4.680 | 4.900 | 144,908 | +0.20(+4.26%) |
Jan 09, 2023 | 4.500 | 4.710 | 4.500 | 4.700 | 55,399 | +0.20(+4.44%) |
Jan 06, 2023 | 4.360 | 4.521 | 4.260 | 4.500 | 109,286 | +0.11(+2.51%) |
Jan 05, 2023 | 4.320 | 4.401 | 4.250 | 4.390 | 110,387 | +0.08(+1.86%) |
Jan 04, 2023 | 4.240 | 4.320 | 4.220 | 4.310 | 103,272 | +0.16(+3.86%) |