Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.350 | 3.380 | 3.290 | 3.360 | 182,909 | +0.07(+2.13%) |
Mar 30, 2023 | 3.340 | 3.380 | 3.250 | 3.290 | 183,606 | -0.03(-0.90%) |
Mar 29, 2023 | 3.340 | 3.380 | 3.230 | 3.320 | 191,663 | +0.01(+0.30%) |
Mar 28, 2023 | 3.240 | 3.320 | 3.170 | 3.310 | 490,631 | +0.05(+1.53%) |
Mar 27, 2023 | 3.110 | 3.270 | 3.060 | 3.260 | 350,257 | +0.16(+5.16%) |
Mar 24, 2023 | 3.010 | 3.130 | 2.950 | 3.100 | 196,057 | +0.03(+0.98%) |
Mar 23, 2023 | 3.090 | 3.170 | 3.050 | 3.070 | 353,169 | +0.02(+0.66%) |
Mar 22, 2023 | 3.280 | 3.280 | 3.040 | 3.050 | 234,503 | -0.17(-5.28%) |
Mar 21, 2023 | 3.120 | 3.260 | 3.090 | 3.220 | 494,167 | +0.14(+4.55%) |
Mar 20, 2023 | 3.000 | 3.100 | 2.990 | 3.080 | 326,910 | +0.05(+1.65%) |
Mar 17, 2023 | 3.190 | 3.190 | 2.960 | 3.030 | 412,624 | -0.14(-4.42%) |
Mar 16, 2023 | 3.070 | 3.180 | 2.990 | 3.170 | 523,623 | +0.04(+1.28%) |
Mar 15, 2023 | 3.260 | 3.260 | 3.010 | 3.130 | 409,140 | -0.20(-6.01%) |
Mar 14, 2023 | 3.470 | 3.570 | 3.280 | 3.330 | 297,927 | -0.15(-4.31%) |
Mar 13, 2023 | 3.370 | 3.530 | 3.290 | 3.480 | 269,016 | -0.04(-1.14%) |
Mar 10, 2023 | 3.700 | 3.700 | 3.450 | 3.520 | 296,820 | -0.18(-4.86%) |
Mar 09, 2023 | 3.820 | 3.940 | 3.690 | 3.700 | 248,505 | -0.09(-2.37%) |
Mar 08, 2023 | 3.830 | 3.940 | 3.790 | 3.790 | 333,011 | -0.11(-2.82%) |
Mar 07, 2023 | 4.010 | 4.020 | 3.840 | 3.900 | 466,060 | -0.15(-3.70%) |
Mar 06, 2023 | 4.190 | 4.200 | 3.960 | 4.050 | 599,637 | -0.18(-4.26%) |
Mar 03, 2023 | 4.260 | 4.300 | 4.020 | 4.230 | 926,198 | -0.25(-5.58%) |
Mar 02, 2023 | 5.010 | 5.170 | 4.250 | 4.480 | 1,114,982 | -0.42(-8.57%) |
Mar 01, 2023 | 4.710 | 4.930 | 4.660 | 4.900 | 347,312 | +0.18(+3.81%) |
Feb 28, 2023 | 4.630 | 4.760 | 4.620 | 4.720 | 157,939 | +0.04(+0.85%) |
Feb 27, 2023 | 4.590 | 4.700 | 4.510 | 4.680 | 117,396 | +0.12(+2.63%) |
Feb 24, 2023 | 4.330 | 4.630 | 4.330 | 4.560 | 137,898 | +0.21(+4.83%) |
Feb 23, 2023 | 4.240 | 4.440 | 4.230 | 4.350 | 167,277 | +0.15(+3.57%) |
Feb 22, 2023 | 4.380 | 4.380 | 4.180 | 4.200 | 93,861 | -0.14(-3.23%) |
Feb 21, 2023 | 4.310 | 4.490 | 4.310 | 4.340 | 113,573 | -0.01(-0.23%) |
Feb 17, 2023 | 4.350 | 0 | -0.11(-2.47%) | |||
Feb 16, 2023 | 4.480 | 4.500 | 4.410 | 4.460 | 189,964 | -0.10(-2.19%) |
Feb 15, 2023 | 4.790 | 4.790 | 4.530 | 4.560 | 133,711 | -0.25(-5.20%) |
Feb 14, 2023 | 4.630 | 4.810 | 4.600 | 4.810 | 133,773 | +0.09(+1.91%) |
Feb 13, 2023 | 4.730 | 4.840 | 4.650 | 4.720 | 89,195 | -0.01(-0.21%) |
Feb 10, 2023 | 4.700 | 4.810 | 4.650 | 4.730 | 83,205 | +0.07(+1.50%) |
Feb 09, 2023 | 4.780 | 4.820 | 4.640 | 4.660 | 150,368 | -0.06(-1.27%) |
Feb 08, 2023 | 4.950 | 4.960 | 4.720 | 4.720 | 125,137 | -0.15(-3.08%) |
Feb 07, 2023 | 4.710 | 4.870 | 4.650 | 4.870 | 137,963 | +0.16(+3.40%) |
Feb 06, 2023 | 4.920 | 4.920 | 4.610 | 4.710 | 171,442 | -0.11(-2.28%) |
Feb 03, 2023 | 4.880 | 5.100 | 4.750 | 4.820 | 271,953 | +0.06(+1.26%) |
Feb 02, 2023 | 5.190 | 5.190 | 4.730 | 4.760 | 225,338 | -0.32(-6.30%) |
Feb 01, 2023 | 5.290 | 5.290 | 4.960 | 5.080 | 255,367 | -0.18(-3.42%) |
Jan 31, 2023 | 5.090 | 5.370 | 5.090 | 5.260 | 244,437 | +0.15(+2.94%) |
Jan 30, 2023 | 5.350 | 5.350 | 5.090 | 5.110 | 340,071 | -0.32(-5.89%) |
Jan 27, 2023 | 5.600 | 5.610 | 5.350 | 5.430 | 227,451 | -0.16(-2.86%) |
Jan 26, 2023 | 5.400 | 5.610 | 5.230 | 5.590 | 235,387 | +0.30(+5.67%) |
Jan 25, 2023 | 5.390 | 5.440 | 5.220 | 5.290 | 142,346 | -0.16(-2.94%) |
Jan 24, 2023 | 5.720 | 5.720 | 5.340 | 5.450 | 175,040 | -0.27(-4.72%) |
Jan 23, 2023 | 5.950 | 5.980 | 5.650 | 5.720 | 118,761 | -0.19(-3.21%) |
Jan 20, 2023 | 5.890 | 5.930 | 5.760 | 5.910 | 139,789 | +0.04(+0.68%) |
Jan 19, 2023 | 5.860 | 5.900 | 5.700 | 5.870 | 112,488 | -0.03(-0.51%) |
Jan 18, 2023 | 5.880 | 6.020 | 5.810 | 5.900 | 427,084 | +0.14(+2.43%) |
Jan 17, 2023 | 5.710 | 5.800 | 5.540 | 5.760 | 230,922 | +0.21(+3.78%) |
Jan 16, 2023 | 5.510 | 5.630 | 5.490 | 5.550 | 72,115 | +0.07(+1.28%) |
Jan 13, 2023 | 5.780 | 5.780 | 5.380 | 5.480 | 287,612 | -0.32(-5.52%) |
Jan 12, 2023 | 5.670 | 5.860 | 5.670 | 5.800 | 98,844 | +0.13(+2.29%) |
Jan 11, 2023 | 5.520 | 5.680 | 5.470 | 5.670 | 249,085 | +0.14(+2.53%) |
Jan 10, 2023 | 5.530 | 5.600 | 5.340 | 5.530 | 182,858 | +0.02(+0.36%) |
Jan 09, 2023 | 5.280 | 5.680 | 5.280 | 5.510 | 339,100 | +0.29(+5.56%) |
Jan 06, 2023 | 5.250 | 5.330 | 5.180 | 5.220 | 168,622 | +0.07(+1.36%) |
Jan 05, 2023 | 5.070 | 5.190 | 4.950 | 5.150 | 96,202 | +0.15(+3.00%) |
Jan 04, 2023 | 4.970 | 5.050 | 4.830 | 5.000 | 180,060 | +0.10(+2.04%) |