Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.310 | 3.399 | 3.280 | 3.380 | 238,487 | +0.10(+3.05%) |
Mar 30, 2023 | 3.310 | 3.420 | 3.270 | 3.280 | 201,677 | +0.00(+0.00%) |
Mar 29, 2023 | 3.220 | 3.290 | 3.152 | 3.280 | 228,297 | +0.09(+2.82%) |
Mar 28, 2023 | 3.200 | 3.250 | 3.155 | 3.190 | 159,614 | -0.02(-0.62%) |
Mar 27, 2023 | 3.260 | 3.260 | 3.170 | 3.210 | 208,408 | +0.00(+0.00%) |
Mar 24, 2023 | 3.120 | 3.210 | 3.080 | 3.210 | 250,122 | +0.06(+1.90%) |
Mar 23, 2023 | 3.160 | 3.330 | 3.140 | 3.150 | 2,752,616 | +0.02(+0.64%) |
Mar 22, 2023 | 3.240 | 3.270 | 3.120 | 3.130 | 226,538 | -0.13(-3.99%) |
Mar 21, 2023 | 3.130 | 3.350 | 3.100 | 3.260 | 389,637 | +0.20(+6.54%) |
Mar 20, 2023 | 3.170 | 3.170 | 3.011 | 3.060 | 494,729 | -0.07(-2.24%) |
Mar 17, 2023 | 3.440 | 3.440 | 3.110 | 3.130 | 974,903 | -0.31(-9.01%) |
Mar 16, 2023 | 3.580 | 3.580 | 3.390 | 3.440 | 462,928 | -0.20(-5.49%) |
Mar 15, 2023 | 3.500 | 3.670 | 3.471 | 3.640 | 405,892 | +0.12(+3.41%) |
Mar 14, 2023 | 4.130 | 4.270 | 3.500 | 3.520 | 659,458 | -0.51(-12.66%) |
Mar 13, 2023 | 3.870 | 4.060 | 3.750 | 4.030 | 486,828 | +0.12(+3.07%) |
Mar 10, 2023 | 4.120 | 4.145 | 3.900 | 3.910 | 375,632 | -0.20(-4.87%) |
Mar 09, 2023 | 4.290 | 4.390 | 4.090 | 4.110 | 343,814 | -0.19(-4.42%) |
Mar 08, 2023 | 4.440 | 4.445 | 4.245 | 4.300 | 222,850 | -0.14(-3.15%) |
Mar 07, 2023 | 4.460 | 4.525 | 4.370 | 4.440 | 172,128 | -0.02(-0.45%) |
Mar 06, 2023 | 4.500 | 4.570 | 4.410 | 4.460 | 212,214 | +0.00(+0.00%) |
Mar 03, 2023 | 4.570 | 4.609 | 4.450 | 4.460 | 231,351 | -0.09(-1.98%) |
Mar 02, 2023 | 4.430 | 4.590 | 4.410 | 4.550 | 255,510 | +0.05(+1.11%) |
Mar 01, 2023 | 4.650 | 4.720 | 4.470 | 4.500 | 215,398 | -0.15(-3.23%) |
Feb 28, 2023 | 4.510 | 4.720 | 4.500 | 4.650 | 293,688 | +0.12(+2.76%) |
Feb 27, 2023 | 4.530 | 4.600 | 4.500 | 4.525 | 229,776 | +0.02(+0.33%) |
Feb 24, 2023 | 4.780 | 4.780 | 4.390 | 4.510 | 484,975 | -0.37(-7.58%) |
Feb 23, 2023 | 4.770 | 4.940 | 4.692 | 4.880 | 455,291 | +0.16(+3.39%) |
Feb 22, 2023 | 4.580 | 4.860 | 4.580 | 4.720 | 517,977 | +0.12(+2.61%) |
Feb 21, 2023 | 4.800 | 4.840 | 4.570 | 4.600 | 485,361 | -0.29(-5.93%) |
Feb 17, 2023 | 4.910 | 5.010 | 4.710 | 4.890 | 477,813 | +0.08(+1.66%) |
Feb 16, 2023 | 4.960 | 4.960 | 4.750 | 4.810 | 594,607 | -0.13(-2.63%) |
Feb 15, 2023 | 4.960 | 5.090 | 4.880 | 4.940 | 1,475,743 | +0.06(+1.23%) |
Feb 14, 2023 | 4.300 | 5.040 | 4.264 | 4.880 | 3,220,699 | +0.56(+12.96%) |
Feb 13, 2023 | 4.220 | 4.350 | 4.133 | 4.320 | 198,803 | +0.07(+1.65%) |
Feb 10, 2023 | 4.500 | 4.510 | 4.210 | 4.250 | 249,057 | -0.26(-5.76%) |
Feb 09, 2023 | 4.730 | 4.830 | 4.510 | 4.510 | 215,152 | -0.20(-4.25%) |
Feb 08, 2023 | 4.680 | 4.750 | 4.590 | 4.710 | 188,722 | +0.00(+0.00%) |
Feb 07, 2023 | 4.660 | 4.750 | 4.550 | 4.710 | 233,688 | +0.01(+0.21%) |
Feb 06, 2023 | 4.720 | 4.840 | 4.633 | 4.700 | 171,366 | -0.05(-1.05%) |
Feb 03, 2023 | 4.720 | 5.095 | 4.690 | 4.750 | 351,670 | -0.04(-0.84%) |
Feb 02, 2023 | 4.650 | 4.800 | 4.630 | 4.790 | 390,010 | +0.23(+5.04%) |
Feb 01, 2023 | 4.470 | 4.630 | 4.420 | 4.560 | 258,426 | +0.10(+2.24%) |
Jan 31, 2023 | 4.400 | 4.493 | 4.375 | 4.460 | 159,849 | +0.08(+1.83%) |
Jan 30, 2023 | 4.480 | 4.520 | 4.370 | 4.380 | 197,867 | -0.13(-2.88%) |
Jan 27, 2023 | 4.340 | 4.620 | 4.319 | 4.510 | 284,105 | +0.12(+2.73%) |
Jan 26, 2023 | 4.380 | 4.405 | 4.200 | 4.390 | 195,068 | +0.05(+1.15%) |
Jan 25, 2023 | 4.230 | 4.370 | 4.142 | 4.340 | 141,667 | +0.06(+1.40%) |
Jan 24, 2023 | 4.340 | 4.430 | 4.235 | 4.280 | 248,885 | -0.12(-2.84%) |
Jan 23, 2023 | 4.430 | 4.500 | 4.325 | 4.405 | 251,585 | -0.01(-0.34%) |
Jan 20, 2023 | 4.450 | 4.535 | 4.300 | 4.420 | 439,155 | +0.03(+0.68%) |
Jan 19, 2023 | 4.150 | 4.490 | 4.090 | 4.390 | 598,462 | +0.20(+4.77%) |
Jan 18, 2023 | 4.010 | 4.250 | 3.950 | 4.190 | 587,240 | +0.39(+10.26%) |
Jan 17, 2023 | 3.740 | 3.820 | 3.670 | 3.800 | 282,797 | +0.10(+2.70%) |
Jan 13, 2023 | 3.480 | 3.720 | 3.460 | 3.700 | 383,184 | +0.15(+4.08%) |
Jan 12, 2023 | 3.630 | 3.680 | 3.470 | 3.555 | 407,795 | -0.06(-1.80%) |
Jan 11, 2023 | 3.840 | 3.880 | 3.580 | 3.620 | 554,292 | -0.21(-5.48%) |
Jan 10, 2023 | 3.560 | 3.840 | 3.510 | 3.830 | 386,279 | +0.27(+7.58%) |
Jan 09, 2023 | 3.430 | 3.590 | 3.410 | 3.560 | 470,900 | +0.13(+3.79%) |
Jan 06, 2023 | 3.370 | 3.470 | 3.180 | 3.430 | 373,648 | +0.14(+4.26%) |
Jan 05, 2023 | 3.490 | 3.490 | 3.275 | 3.290 | 230,280 | -0.21(-6.00%) |
Jan 04, 2023 | 3.430 | 3.540 | 3.350 | 3.500 | 312,582 | +0.12(+3.55%) |