Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.490 | 4.610 | 4.460 | 4.530 | 646,897 | +0.05(+1.12%) |
Mar 30, 2023 | 4.450 | 4.490 | 4.350 | 4.480 | 447,063 | +0.06(+1.36%) |
Mar 29, 2023 | 4.530 | 4.585 | 4.405 | 4.420 | 269,090 | -0.04(-0.90%) |
Mar 28, 2023 | 4.310 | 4.500 | 4.310 | 4.460 | 404,272 | +0.13(+3.00%) |
Mar 27, 2023 | 4.400 | 4.420 | 4.290 | 4.330 | 272,520 | -0.02(-0.46%) |
Mar 24, 2023 | 4.380 | 4.380 | 4.240 | 4.350 | 373,377 | +0.07(+1.64%) |
Mar 23, 2023 | 4.230 | 4.330 | 4.200 | 4.280 | 393,079 | +0.05(+1.18%) |
Mar 22, 2023 | 4.440 | 4.480 | 4.210 | 4.230 | 355,737 | -0.22(-4.94%) |
Mar 21, 2023 | 4.230 | 4.465 | 4.130 | 4.450 | 473,772 | +0.33(+8.01%) |
Mar 20, 2023 | 4.090 | 4.140 | 4.000 | 4.120 | 309,896 | +0.06(+1.48%) |
Mar 17, 2023 | 4.040 | 4.080 | 3.960 | 4.060 | 776,784 | +0.03(+0.74%) |
Mar 16, 2023 | 3.960 | 4.130 | 3.910 | 4.030 | 372,114 | +0.03(+0.75%) |
Mar 15, 2023 | 3.860 | 4.030 | 3.860 | 4.000 | 481,136 | +0.03(+0.76%) |
Mar 14, 2023 | 3.950 | 4.050 | 3.950 | 3.970 | 365,999 | +0.12(+3.12%) |
Mar 13, 2023 | 3.890 | 3.995 | 3.830 | 3.850 | 332,440 | -0.11(-2.78%) |
Mar 10, 2023 | 3.990 | 4.095 | 3.900 | 3.960 | 421,440 | -0.08(-1.98%) |
Mar 09, 2023 | 4.140 | 4.250 | 4.030 | 4.040 | 215,094 | -0.13(-3.12%) |
Mar 08, 2023 | 4.070 | 4.175 | 4.060 | 4.170 | 234,205 | +0.11(+2.71%) |
Mar 07, 2023 | 4.170 | 4.250 | 3.965 | 4.060 | 501,552 | -0.15(-3.56%) |
Mar 06, 2023 | 4.220 | 4.245 | 4.120 | 4.210 | 320,507 | -0.03(-0.71%) |
Mar 03, 2023 | 4.340 | 4.375 | 4.210 | 4.240 | 427,388 | -0.06(-1.40%) |
Mar 02, 2023 | 4.240 | 4.430 | 4.190 | 4.300 | 526,596 | -0.01(-0.23%) |
Mar 01, 2023 | 4.140 | 4.480 | 4.140 | 4.310 | 710,044 | +0.13(+3.11%) |
Feb 28, 2023 | 3.900 | 4.380 | 3.900 | 4.180 | 1,000,487 | +0.39(+10.29%) |
Feb 27, 2023 | 3.820 | 3.840 | 3.750 | 3.790 | 277,635 | -0.03(-0.79%) |
Feb 24, 2023 | 3.820 | 3.855 | 3.755 | 3.820 | 245,834 | -0.07(-1.80%) |
Feb 23, 2023 | 3.910 | 3.940 | 3.835 | 3.890 | 232,364 | +0.01(+0.26%) |
Feb 22, 2023 | 3.890 | 3.970 | 3.820 | 3.880 | 244,686 | +0.03(+0.78%) |
Feb 21, 2023 | 3.880 | 3.940 | 3.835 | 3.850 | 330,097 | -0.08(-2.04%) |
Feb 17, 2023 | 4.030 | 4.030 | 3.895 | 3.930 | 228,004 | -0.05(-1.26%) |
Feb 16, 2023 | 3.970 | 4.095 | 3.920 | 3.980 | 307,459 | -0.07(-1.73%) |
Feb 15, 2023 | 3.900 | 4.070 | 3.840 | 4.050 | 389,349 | +0.20(+5.19%) |
Feb 14, 2023 | 4.000 | 4.000 | 3.750 | 3.850 | 245,945 | -0.02(-0.52%) |
Feb 13, 2023 | 4.090 | 4.090 | 3.800 | 3.870 | 228,493 | -0.02(-0.51%) |
Feb 10, 2023 | 3.910 | 4.015 | 3.780 | 3.890 | 242,026 | -0.08(-2.02%) |
Feb 09, 2023 | 4.110 | 4.230 | 3.940 | 3.970 | 320,014 | -0.08(-1.98%) |
Feb 08, 2023 | 4.200 | 4.228 | 4.030 | 4.050 | 222,645 | -0.18(-4.26%) |
Feb 07, 2023 | 4.260 | 4.280 | 4.100 | 4.230 | 502,310 | +0.02(+0.48%) |
Feb 06, 2023 | 4.270 | 4.280 | 4.170 | 4.210 | 314,673 | -0.09(-2.09%) |
Feb 03, 2023 | 4.370 | 4.430 | 4.220 | 4.300 | 296,512 | -0.16(-3.59%) |
Feb 02, 2023 | 4.290 | 4.520 | 4.265 | 4.460 | 550,675 | +0.23(+5.44%) |
Feb 01, 2023 | 4.050 | 4.320 | 3.870 | 4.230 | 672,925 | +0.14(+3.42%) |
Jan 31, 2023 | 4.010 | 4.220 | 3.910 | 4.090 | 620,100 | +0.10(+2.51%) |
Jan 30, 2023 | 3.860 | 4.040 | 3.830 | 3.990 | 406,900 | +0.14(+3.64%) |
Jan 27, 2023 | 3.740 | 3.921 | 3.730 | 3.850 | 2,034,348 | +0.10(+2.67%) |
Jan 26, 2023 | 3.830 | 3.830 | 3.695 | 3.750 | 372,266 | +0.02(+0.54%) |
Jan 25, 2023 | 3.650 | 3.750 | 3.595 | 3.730 | 227,215 | +0.02(+0.54%) |
Jan 24, 2023 | 3.700 | 3.740 | 3.660 | 3.710 | 210,986 | -0.01(-0.27%) |
Jan 23, 2023 | 3.750 | 3.750 | 3.580 | 3.720 | 319,860 | -0.01(-0.27%) |
Jan 20, 2023 | 3.630 | 3.750 | 3.575 | 3.730 | 370,699 | +0.15(+4.19%) |
Jan 19, 2023 | 3.500 | 3.620 | 3.390 | 3.580 | 442,287 | +0.05(+1.42%) |
Jan 18, 2023 | 3.760 | 3.820 | 3.510 | 3.530 | 436,984 | -0.21(-5.61%) |
Jan 17, 2023 | 3.740 | 3.800 | 3.710 | 3.740 | 222,341 | -0.02(-0.53%) |
Jan 13, 2023 | 3.850 | 3.850 | 3.705 | 3.760 | 232,901 | -0.01(-0.27%) |
Jan 12, 2023 | 3.920 | 3.920 | 3.690 | 3.770 | 388,662 | -0.13(-3.33%) |
Jan 11, 2023 | 4.250 | 4.250 | 3.860 | 3.900 | 235,477 | -0.15(-3.70%) |
Jan 10, 2023 | 3.860 | 4.050 | 3.860 | 4.050 | 160,452 | +0.11(+2.79%) |
Jan 09, 2023 | 3.860 | 4.000 | 3.830 | 3.940 | 216,154 | +0.11(+3.01%) |
Jan 06, 2023 | 3.890 | 3.890 | 3.760 | 3.825 | 210,119 | -0.04(-1.16%) |
Jan 05, 2023 | 4.090 | 4.090 | 3.840 | 3.870 | 221,884 | -0.27(-6.52%) |
Jan 04, 2023 | 4.060 | 4.260 | 4.060 | 4.140 | 419,173 | +0.09(+2.22%) |