Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.360 | 4.400 | 4.240 | 4.300 | 25,777 | -0.08(-1.83%) |
Mar 30, 2023 | 4.630 | 4.660 | 4.290 | 4.380 | 58,827 | -0.27(-5.81%) |
Mar 29, 2023 | 4.600 | 4.770 | 4.525 | 4.650 | 47,271 | +0.11(+2.42%) |
Mar 28, 2023 | 4.560 | 4.690 | 4.500 | 4.540 | 29,397 | -0.09(-1.94%) |
Mar 27, 2023 | 4.350 | 4.760 | 4.294 | 4.630 | 56,128 | +0.27(+6.19%) |
Mar 24, 2023 | 4.260 | 4.390 | 4.110 | 4.360 | 38,361 | +0.05(+1.16%) |
Mar 23, 2023 | 4.070 | 4.480 | 4.030 | 4.310 | 71,334 | +0.36(+9.11%) |
Mar 22, 2023 | 4.120 | 4.440 | 3.950 | 3.950 | 46,063 | -0.10(-2.47%) |
Mar 21, 2023 | 4.010 | 4.340 | 4.005 | 4.050 | 36,130 | +0.10(+2.53%) |
Mar 20, 2023 | 4.180 | 4.500 | 3.950 | 3.950 | 61,035 | -0.13(-3.19%) |
Mar 17, 2023 | 4.480 | 4.640 | 4.080 | 4.080 | 155,835 | -0.40(-8.93%) |
Mar 16, 2023 | 4.350 | 4.590 | 4.180 | 4.480 | 73,044 | +0.30(+7.18%) |
Mar 15, 2023 | 4.370 | 4.380 | 4.080 | 4.180 | 57,576 | -0.15(-3.46%) |
Mar 14, 2023 | 4.270 | 4.490 | 4.210 | 4.330 | 52,023 | +0.15(+3.59%) |
Mar 13, 2023 | 4.520 | 4.560 | 4.130 | 4.180 | 97,295 | +0.02(+0.48%) |
Mar 10, 2023 | 4.800 | 4.875 | 4.080 | 4.160 | 169,961 | -0.68(-14.05%) |
Mar 09, 2023 | 4.970 | 5.110 | 4.800 | 4.840 | 87,759 | -0.10(-2.02%) |
Mar 08, 2023 | 4.840 | 5.000 | 4.800 | 4.940 | 65,977 | +0.07(+1.44%) |
Mar 07, 2023 | 4.910 | 4.920 | 4.700 | 4.870 | 33,283 | +0.08(+1.67%) |
Mar 06, 2023 | 4.970 | 4.970 | 4.660 | 4.790 | 26,410 | -0.12(-2.44%) |
Mar 03, 2023 | 4.700 | 4.920 | 4.690 | 4.910 | 23,775 | +0.24(+5.14%) |
Mar 02, 2023 | 4.960 | 4.990 | 4.610 | 4.670 | 76,248 | -0.25(-4.98%) |
Mar 01, 2023 | 4.480 | 4.990 | 4.410 | 4.915 | 98,117 | +0.50(+11.20%) |
Feb 28, 2023 | 4.240 | 4.500 | 4.155 | 4.420 | 144,123 | +0.21(+4.99%) |
Feb 27, 2023 | 3.880 | 4.250 | 3.880 | 4.210 | 90,242 | +0.31(+7.95%) |
Feb 24, 2023 | 3.890 | 4.100 | 3.780 | 3.900 | 103,747 | +0.04(+1.04%) |
Feb 23, 2023 | 4.190 | 4.250 | 3.860 | 3.860 | 72,401 | -0.25(-6.08%) |
Feb 22, 2023 | 4.240 | 4.270 | 4.000 | 4.110 | 49,895 | +0.12(+3.01%) |
Feb 21, 2023 | 4.090 | 4.290 | 3.950 | 3.990 | 35,343 | -0.21(-5.00%) |
Feb 17, 2023 | 3.890 | 4.240 | 3.890 | 4.200 | 10,955 | +0.12(+2.94%) |
Feb 16, 2023 | 4.200 | 4.380 | 4.020 | 4.080 | 29,931 | -0.08(-1.92%) |
Feb 15, 2023 | 4.350 | 4.420 | 4.095 | 4.160 | 25,705 | -0.14(-3.26%) |
Feb 14, 2023 | 4.240 | 4.450 | 4.122 | 4.300 | 41,593 | +0.08(+1.90%) |
Feb 13, 2023 | 3.990 | 4.250 | 3.925 | 4.220 | 52,611 | +0.27(+6.84%) |
Feb 10, 2023 | 3.860 | 4.100 | 3.860 | 3.950 | 38,008 | +0.02(+0.51%) |
Feb 09, 2023 | 4.320 | 4.320 | 3.850 | 3.930 | 130,656 | -0.33(-7.75%) |
Feb 08, 2023 | 4.350 | 4.420 | 4.160 | 4.260 | 22,381 | -0.09(-2.07%) |
Feb 07, 2023 | 4.460 | 4.460 | 4.250 | 4.350 | 37,715 | -0.02(-0.46%) |
Feb 06, 2023 | 4.500 | 4.500 | 4.310 | 4.370 | 16,901 | -0.20(-4.38%) |
Feb 03, 2023 | 4.510 | 4.660 | 4.200 | 4.570 | 24,823 | -0.05(-1.08%) |
Feb 02, 2023 | 4.405 | 4.620 | 4.370 | 4.620 | 21,707 | +0.12(+2.78%) |
Feb 01, 2023 | 4.380 | 4.576 | 4.284 | 4.495 | 43,881 | +0.12(+2.86%) |
Jan 31, 2023 | 4.350 | 4.522 | 4.300 | 4.370 | 21,881 | +0.02(+0.46%) |
Jan 30, 2023 | 4.460 | 4.520 | 4.320 | 4.350 | 27,946 | -0.11(-2.47%) |
Jan 27, 2023 | 4.310 | 4.620 | 4.310 | 4.460 | 44,601 | +0.05(+1.25%) |
Jan 26, 2023 | 4.450 | 4.680 | 4.350 | 4.405 | 28,181 | -0.08(-1.67%) |
Jan 25, 2023 | 4.500 | 4.680 | 4.230 | 4.480 | 43,283 | +0.02(+0.45%) |
Jan 24, 2023 | 4.550 | 4.610 | 4.260 | 4.460 | 25,484 | -0.01(-0.22%) |
Jan 23, 2023 | 4.790 | 4.790 | 4.280 | 4.470 | 65,993 | -0.29(-6.09%) |
Jan 20, 2023 | 4.260 | 4.815 | 4.110 | 4.760 | 31,674 | +0.22(+4.85%) |
Jan 19, 2023 | 4.530 | 4.640 | 4.350 | 4.540 | 59,517 | -0.10(-2.16%) |
Jan 18, 2023 | 4.810 | 4.930 | 4.411 | 4.640 | 64,883 | -0.18(-3.73%) |
Jan 17, 2023 | 5.000 | 5.040 | 4.700 | 4.820 | 54,373 | -0.18(-3.60%) |
Jan 13, 2023 | 4.560 | 5.000 | 4.509 | 5.000 | 52,620 | +0.40(+8.70%) |
Jan 12, 2023 | 4.520 | 4.660 | 4.470 | 4.600 | 26,338 | +0.14(+3.14%) |
Jan 11, 2023 | 4.560 | 4.710 | 4.350 | 4.460 | 71,415 | +0.14(+3.24%) |
Jan 10, 2023 | 4.130 | 4.330 | 4.100 | 4.320 | 40,690 | +0.13(+3.10%) |
Jan 09, 2023 | 4.380 | 4.460 | 4.051 | 4.190 | 35,424 | +0.10(+2.44%) |
Jan 06, 2023 | 4.210 | 4.290 | 4.090 | 4.090 | 18,310 | -0.02(-0.49%) |
Jan 05, 2023 | 4.260 | 4.290 | 4.045 | 4.110 | 42,307 | -0.14(-3.29%) |
Jan 04, 2023 | 4.150 | 4.410 | 4.150 | 4.250 | 15,776 | +0.06(+1.43%) |