Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.010 | 4.130 | 3.930 | 3.970 | 96,182 | +0.00(+0.00%) |
Mar 30, 2023 | 3.980 | 4.050 | 3.930 | 3.970 | 113,847 | +0.03(+0.76%) |
Mar 29, 2023 | 3.920 | 4.030 | 3.830 | 3.940 | 140,412 | +0.10(+2.60%) |
Mar 28, 2023 | 3.750 | 3.880 | 3.735 | 3.840 | 119,973 | +0.10(+2.67%) |
Mar 27, 2023 | 3.760 | 3.890 | 3.635 | 3.740 | 88,402 | -0.01(-0.27%) |
Mar 24, 2023 | 3.650 | 3.850 | 3.610 | 3.750 | 158,479 | +0.05(+1.35%) |
Mar 23, 2023 | 3.830 | 3.890 | 3.680 | 3.700 | 433,695 | -0.12(-3.14%) |
Mar 22, 2023 | 3.920 | 3.930 | 3.810 | 3.820 | 168,128 | -0.08(-2.05%) |
Mar 21, 2023 | 3.920 | 4.010 | 3.880 | 3.900 | 148,072 | +0.07(+1.83%) |
Mar 20, 2023 | 3.950 | 3.950 | 3.750 | 3.830 | 180,761 | -0.07(-1.79%) |
Mar 17, 2023 | 3.870 | 3.980 | 3.820 | 3.900 | 238,736 | +0.00(+0.00%) |
Mar 16, 2023 | 3.950 | 4.020 | 3.880 | 3.900 | 188,303 | -0.05(-1.27%) |
Mar 15, 2023 | 4.000 | 4.035 | 3.900 | 3.950 | 204,837 | -0.06(-1.50%) |
Mar 14, 2023 | 4.220 | 4.270 | 3.920 | 4.010 | 233,595 | -0.05(-1.23%) |
Mar 13, 2023 | 4.160 | 4.240 | 3.990 | 4.060 | 128,695 | -0.06(-1.46%) |
Mar 10, 2023 | 4.210 | 4.360 | 4.000 | 4.120 | 339,818 | -0.09(-2.14%) |
Mar 09, 2023 | 4.490 | 4.530 | 4.170 | 4.210 | 370,766 | -0.30(-6.65%) |
Mar 08, 2023 | 4.640 | 4.650 | 4.430 | 4.510 | 133,092 | -0.11(-2.38%) |
Mar 07, 2023 | 4.770 | 4.950 | 4.610 | 4.620 | 124,044 | -0.07(-1.49%) |
Mar 06, 2023 | 4.790 | 4.790 | 4.560 | 4.690 | 106,697 | -0.10(-2.09%) |
Mar 03, 2023 | 4.940 | 5.040 | 4.690 | 4.790 | 160,514 | -0.11(-2.24%) |
Mar 02, 2023 | 4.600 | 4.930 | 4.430 | 4.900 | 295,724 | +0.30(+6.52%) |
Mar 01, 2023 | 5.060 | 5.240 | 4.570 | 4.600 | 263,852 | -0.48(-9.45%) |
Feb 28, 2023 | 5.120 | 5.250 | 5.050 | 5.080 | 117,373 | -0.07(-1.36%) |
Feb 27, 2023 | 5.110 | 5.310 | 5.075 | 5.150 | 139,718 | +0.15(+3.00%) |
Feb 24, 2023 | 5.050 | 5.140 | 4.950 | 5.000 | 113,545 | -0.13(-2.53%) |
Feb 23, 2023 | 5.200 | 5.315 | 5.080 | 5.130 | 117,923 | +0.01(+0.20%) |
Feb 22, 2023 | 5.280 | 5.350 | 5.055 | 5.120 | 156,495 | -0.13(-2.48%) |
Feb 21, 2023 | 5.250 | 5.465 | 5.220 | 5.250 | 157,666 | -0.08(-1.50%) |
Feb 17, 2023 | 5.600 | 5.600 | 5.215 | 5.330 | 113,756 | -0.25(-4.48%) |
Feb 16, 2023 | 5.730 | 5.830 | 5.555 | 5.580 | 171,830 | -0.19(-3.29%) |
Feb 15, 2023 | 5.515 | 5.800 | 5.403 | 5.770 | 185,955 | +0.21(+3.78%) |
Feb 14, 2023 | 5.270 | 5.560 | 5.220 | 5.560 | 169,065 | +0.29(+5.50%) |
Feb 13, 2023 | 5.240 | 5.370 | 5.154 | 5.270 | 97,508 | +0.01(+0.19%) |
Feb 10, 2023 | 5.530 | 5.560 | 5.250 | 5.260 | 97,221 | -0.28(-5.05%) |
Feb 09, 2023 | 5.920 | 6.060 | 5.400 | 5.540 | 105,405 | -0.34(-5.78%) |
Feb 08, 2023 | 6.080 | 6.151 | 5.820 | 5.880 | 129,864 | -0.31(-5.01%) |
Feb 07, 2023 | 6.300 | 6.300 | 6.000 | 6.190 | 216,761 | -0.11(-1.75%) |
Feb 06, 2023 | 6.280 | 6.500 | 6.120 | 6.300 | 124,033 | +0.04(+0.64%) |
Feb 03, 2023 | 6.180 | 6.625 | 6.180 | 6.260 | 113,608 | -0.08(-1.26%) |
Feb 02, 2023 | 6.320 | 6.630 | 6.250 | 6.340 | 148,043 | +0.12(+1.93%) |
Feb 01, 2023 | 6.060 | 6.260 | 5.960 | 6.220 | 220,851 | +0.15(+2.47%) |
Jan 31, 2023 | 6.100 | 6.340 | 6.070 | 6.070 | 357,545 | -0.02(-0.33%) |
Jan 30, 2023 | 6.180 | 6.420 | 6.050 | 6.090 | 100,194 | -0.16(-2.56%) |
Jan 27, 2023 | 6.030 | 6.270 | 5.890 | 6.250 | 590,714 | +0.19(+3.14%) |
Jan 26, 2023 | 5.940 | 6.100 | 5.940 | 6.060 | 77,219 | +0.12(+2.02%) |
Jan 25, 2023 | 5.640 | 5.965 | 5.595 | 5.940 | 102,003 | +0.22(+3.85%) |
Jan 24, 2023 | 5.720 | 5.870 | 5.695 | 5.720 | 44,425 | -0.06(-1.04%) |
Jan 23, 2023 | 5.790 | 5.923 | 5.675 | 5.780 | 72,367 | +0.03(+0.52%) |
Jan 20, 2023 | 5.680 | 5.780 | 5.510 | 5.750 | 87,941 | +0.17(+3.05%) |
Jan 19, 2023 | 5.750 | 5.750 | 5.530 | 5.580 | 102,792 | -0.18(-3.12%) |
Jan 18, 2023 | 5.940 | 6.000 | 5.680 | 5.760 | 66,168 | -0.20(-3.36%) |
Jan 17, 2023 | 5.860 | 6.110 | 5.860 | 5.960 | 76,720 | +0.03(+0.51%) |
Jan 13, 2023 | 5.730 | 6.000 | 5.650 | 5.930 | 152,828 | +0.15(+2.60%) |
Jan 12, 2023 | 5.560 | 5.830 | 5.430 | 5.780 | 121,012 | +0.16(+2.85%) |
Jan 11, 2023 | 5.550 | 5.800 | 5.550 | 5.620 | 158,843 | +0.11(+2.00%) |
Jan 10, 2023 | 5.100 | 5.520 | 5.100 | 5.510 | 198,971 | +0.38(+7.41%) |
Jan 09, 2023 | 5.310 | 5.340 | 5.100 | 5.130 | 118,376 | -0.15(-2.84%) |
Jan 06, 2023 | 5.360 | 5.400 | 5.210 | 5.280 | 146,070 | -0.07(-1.31%) |
Jan 05, 2023 | 5.350 | 5.385 | 5.251 | 5.350 | 97,297 | -0.01(-0.19%) |
Jan 04, 2023 | 5.300 | 5.440 | 5.270 | 5.360 | 58,695 | +0.12(+2.29%) |