Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.400 | 3.560 | 3.245 | 3.460 | 1,070,177 | -0.06(-1.70%) |
Mar 30, 2023 | 3.410 | 3.680 | 3.350 | 3.520 | 1,199,610 | +0.14(+4.14%) |
Mar 29, 2023 | 3.130 | 3.480 | 3.120 | 3.380 | 1,220,510 | +0.24(+7.64%) |
Mar 28, 2023 | 3.090 | 3.235 | 3.000 | 3.140 | 623,806 | +0.06(+1.95%) |
Mar 27, 2023 | 3.280 | 3.280 | 2.730 | 3.080 | 725,463 | -0.02(-0.65%) |
Mar 24, 2023 | 3.210 | 3.280 | 3.050 | 3.100 | 511,882 | -0.13(-4.02%) |
Mar 23, 2023 | 3.520 | 3.670 | 3.210 | 3.230 | 745,980 | -0.12(-3.58%) |
Mar 22, 2023 | 3.600 | 3.670 | 3.330 | 3.350 | 286,841 | -0.25(-6.94%) |
Mar 21, 2023 | 3.620 | 3.680 | 3.550 | 3.600 | 156,045 | +0.04(+1.12%) |
Mar 20, 2023 | 3.540 | 3.570 | 3.420 | 3.560 | 175,619 | -0.07(-1.93%) |
Mar 17, 2023 | 3.600 | 3.640 | 3.440 | 3.630 | 497,035 | +0.06(+1.68%) |
Mar 16, 2023 | 3.780 | 3.790 | 3.540 | 3.570 | 592,276 | -0.30(-7.75%) |
Mar 15, 2023 | 3.940 | 4.000 | 3.800 | 3.870 | 262,696 | -0.13(-3.25%) |
Mar 14, 2023 | 3.730 | 4.030 | 3.730 | 4.000 | 281,030 | +0.27(+7.24%) |
Mar 13, 2023 | 3.740 | 3.858 | 3.630 | 3.730 | 205,363 | +0.03(+0.81%) |
Mar 10, 2023 | 3.630 | 3.759 | 3.560 | 3.700 | 397,158 | -0.03(-0.80%) |
Mar 09, 2023 | 3.920 | 4.040 | 3.710 | 3.730 | 393,811 | -0.24(-6.05%) |
Mar 08, 2023 | 3.980 | 4.080 | 3.920 | 3.970 | 228,328 | -0.06(-1.49%) |
Mar 07, 2023 | 4.070 | 4.170 | 4.020 | 4.030 | 122,876 | -0.06(-1.47%) |
Mar 06, 2023 | 4.410 | 4.445 | 3.970 | 4.090 | 513,345 | -0.37(-8.30%) |
Mar 03, 2023 | 4.270 | 4.520 | 4.230 | 4.460 | 147,889 | +0.19(+4.45%) |
Mar 02, 2023 | 4.240 | 4.370 | 4.150 | 4.270 | 151,648 | -0.04(-0.93%) |
Mar 01, 2023 | 4.450 | 4.540 | 4.190 | 4.310 | 280,962 | +0.01(+0.23%) |
Feb 28, 2023 | 4.210 | 4.470 | 4.160 | 4.300 | 226,860 | +0.07(+1.65%) |
Feb 27, 2023 | 4.230 | 4.455 | 4.180 | 4.230 | 351,488 | +0.05(+1.20%) |
Feb 24, 2023 | 4.400 | 4.400 | 4.140 | 4.180 | 240,330 | -0.19(-4.35%) |
Feb 23, 2023 | 4.460 | 4.559 | 4.220 | 4.370 | 150,442 | -0.03(-0.68%) |
Feb 22, 2023 | 4.380 | 4.513 | 4.340 | 4.400 | 133,338 | -0.02(-0.45%) |
Feb 21, 2023 | 4.530 | 4.630 | 4.340 | 4.420 | 214,250 | -0.26(-5.56%) |
Feb 17, 2023 | 4.400 | 4.750 | 4.400 | 4.680 | 175,242 | +0.15(+3.31%) |
Feb 16, 2023 | 4.490 | 4.660 | 4.370 | 4.530 | 162,623 | -0.03(-0.66%) |
Feb 15, 2023 | 4.720 | 4.770 | 4.530 | 4.560 | 409,458 | -0.28(-5.79%) |
Feb 14, 2023 | 4.990 | 4.990 | 4.800 | 4.840 | 162,427 | -0.28(-5.47%) |
Feb 13, 2023 | 5.110 | 5.155 | 4.930 | 5.120 | 426,796 | +0.05(+0.99%) |
Feb 10, 2023 | 5.050 | 5.110 | 4.900 | 5.070 | 320,569 | -0.13(-2.50%) |
Feb 09, 2023 | 4.990 | 5.290 | 4.910 | 5.200 | 373,649 | +0.29(+5.91%) |
Feb 08, 2023 | 5.000 | 5.110 | 4.890 | 4.910 | 288,476 | -0.11(-2.19%) |
Feb 07, 2023 | 5.050 | 5.290 | 4.800 | 5.020 | 563,978 | -0.13(-2.52%) |
Feb 06, 2023 | 5.730 | 5.750 | 4.870 | 5.150 | 1,317,129 | -0.80(-13.45%) |
Feb 03, 2023 | 5.890 | 6.420 | 5.890 | 5.950 | 396,322 | -0.19(-3.09%) |
Feb 02, 2023 | 6.310 | 6.540 | 6.070 | 6.140 | 441,744 | -0.17(-2.69%) |
Feb 01, 2023 | 6.100 | 6.610 | 6.050 | 6.310 | 929,493 | +0.29(+4.82%) |
Jan 31, 2023 | 5.810 | 6.105 | 5.680 | 6.020 | 543,962 | +0.24(+4.15%) |
Jan 30, 2023 | 6.460 | 6.609 | 5.750 | 5.780 | 517,048 | -1.02(-15.00%) |
Jan 27, 2023 | 6.410 | 6.990 | 6.340 | 6.800 | 390,975 | +0.39(+6.08%) |
Jan 26, 2023 | 6.350 | 6.500 | 6.120 | 6.410 | 358,331 | +0.23(+3.72%) |
Jan 25, 2023 | 6.610 | 6.668 | 6.020 | 6.180 | 417,791 | -0.49(-7.35%) |
Jan 24, 2023 | 6.810 | 7.170 | 6.600 | 6.670 | 287,582 | -0.08(-1.19%) |
Jan 23, 2023 | 6.740 | 6.900 | 6.440 | 6.750 | 431,587 | -0.01(-0.15%) |
Jan 20, 2023 | 6.880 | 6.890 | 6.472 | 6.760 | 1,335,104 | +0.04(+0.60%) |
Jan 19, 2023 | 6.310 | 7.090 | 6.300 | 6.720 | 491,242 | +0.34(+5.33%) |
Jan 18, 2023 | 6.860 | 7.110 | 6.270 | 6.380 | 552,824 | -0.47(-6.86%) |
Jan 17, 2023 | 7.380 | 7.670 | 6.550 | 6.850 | 1,019,204 | -0.54(-7.31%) |
Jan 13, 2023 | 6.410 | 7.530 | 6.320 | 7.390 | 2,151,235 | +1.00(+15.65%) |
Jan 12, 2023 | 5.300 | 6.420 | 5.270 | 6.390 | 1,288,199 | +1.03(+19.22%) |
Jan 11, 2023 | 5.160 | 5.480 | 5.152 | 5.360 | 290,742 | +0.11(+2.10%) |
Jan 10, 2023 | 5.510 | 5.720 | 5.025 | 5.250 | 504,857 | -0.37(-6.58%) |
Jan 09, 2023 | 5.610 | 5.760 | 5.510 | 5.620 | 496,587 | +0.05(+0.90%) |
Jan 06, 2023 | 5.350 | 5.730 | 5.110 | 5.570 | 559,119 | +0.14(+2.58%) |
Jan 05, 2023 | 5.920 | 5.930 | 5.030 | 5.430 | 1,006,401 | -0.12(-2.16%) |
Jan 04, 2023 | 4.250 | 5.670 | 4.250 | 5.550 | 2,594,312 | +1.31(+30.90%) |