Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.327 | 3.392 | 3.311 | 3.387 | 425,842 | +0.08(+2.36%) |
Mar 30, 2023 | 3.327 | 3.362 | 3.277 | 3.309 | 395,856 | -0.01(-0.28%) |
Mar 29, 2023 | 3.373 | 3.392 | 3.249 | 3.318 | 592,716 | -0.02(-0.55%) |
Mar 28, 2023 | 3.346 | 3.346 | 3.291 | 3.337 | 302,430 | -0.01(-0.41%) |
Mar 27, 2023 | 3.341 | 3.364 | 3.304 | 3.350 | 278,051 | +0.04(+1.25%) |
Mar 24, 2023 | 3.240 | 3.323 | 3.190 | 3.309 | 296,351 | +0.04(+1.26%) |
Mar 23, 2023 | 3.309 | 3.343 | 3.226 | 3.268 | 313,612 | -0.03(-0.84%) |
Mar 22, 2023 | 3.360 | 3.401 | 3.291 | 3.295 | 356,375 | -0.06(-1.78%) |
Mar 21, 2023 | 3.373 | 3.447 | 3.337 | 3.355 | 395,732 | +0.03(+0.97%) |
Mar 20, 2023 | 3.382 | 3.394 | 3.277 | 3.323 | 501,575 | -0.04(-1.09%) |
Mar 17, 2023 | 3.360 | 3.410 | 3.281 | 3.360 | 1,217,490 | -0.05(-1.35%) |
Mar 16, 2023 | 3.327 | 3.474 | 3.291 | 3.405 | 494,427 | +0.03(+0.82%) |
Mar 15, 2023 | 3.396 | 3.438 | 3.231 | 3.378 | 1,157,205 | -0.39(-10.46%) |
Mar 14, 2023 | 3.754 | 3.851 | 3.718 | 3.773 | 564,129 | +0.10(+2.75%) |
Mar 13, 2023 | 3.639 | 3.690 | 3.612 | 3.672 | 335,462 | -0.06(-1.60%) |
Mar 10, 2023 | 3.869 | 3.885 | 3.488 | 3.731 | 625,726 | -0.18(-4.69%) |
Mar 09, 2023 | 3.988 | 3.993 | 3.901 | 3.915 | 294,667 | -0.07(-1.73%) |
Mar 08, 2023 | 3.938 | 3.988 | 3.892 | 3.984 | 276,155 | +0.06(+1.52%) |
Mar 07, 2023 | 3.924 | 3.988 | 3.897 | 3.924 | 180,269 | +0.00(+0.00%) |
Mar 06, 2023 | 4.075 | 4.111 | 3.887 | 3.924 | 642,172 | -0.14(-3.50%) |
Mar 03, 2023 | 3.993 | 4.121 | 3.975 | 4.066 | 319,103 | +0.09(+2.19%) |
Mar 02, 2023 | 3.984 | 4.011 | 3.954 | 3.979 | 315,475 | -0.04(-0.91%) |
Mar 01, 2023 | 4.016 | 4.066 | 3.984 | 4.016 | 378,530 | +0.00(+0.00%) |
Feb 28, 2023 | 3.947 | 4.080 | 3.924 | 4.016 | 501,708 | +0.08(+1.98%) |
Feb 27, 2023 | 3.970 | 3.997 | 3.915 | 3.938 | 278,731 | -0.00(-0.12%) |
Feb 24, 2023 | 3.938 | 3.964 | 3.906 | 3.942 | 240,214 | -0.04(-0.92%) |
Feb 23, 2023 | 4.034 | 4.061 | 3.965 | 3.979 | 207,131 | -0.04(-1.02%) |
Feb 22, 2023 | 4.052 | 4.061 | 3.956 | 4.020 | 340,412 | -0.03(-0.68%) |
Feb 21, 2023 | 4.134 | 4.138 | 4.038 | 4.047 | 482,448 | -0.10(-2.52%) |
Feb 17, 2023 | 4.138 | 4.170 | 4.079 | 4.152 | 594,581 | +0.02(+0.44%) |
Feb 16, 2023 | 4.147 | 4.184 | 4.106 | 4.134 | 305,701 | -0.06(-1.41%) |
Feb 15, 2023 | 4.093 | 4.193 | 4.063 | 4.193 | 282,108 | +0.08(+1.88%) |
Feb 14, 2023 | 4.116 | 4.193 | 4.079 | 4.116 | 335,785 | +0.00(+0.11%) |
Feb 13, 2023 | 4.088 | 4.134 | 4.075 | 4.111 | 232,378 | +0.02(+0.56%) |
Feb 10, 2023 | 4.052 | 4.116 | 3.951 | 4.088 | 448,137 | +0.04(+0.90%) |
Feb 09, 2023 | 4.138 | 4.138 | 3.961 | 4.052 | 537,282 | -0.07(-1.66%) |
Feb 08, 2023 | 4.125 | 4.179 | 4.093 | 4.120 | 323,493 | -0.03(-0.66%) |
Feb 07, 2023 | 4.152 | 4.214 | 4.077 | 4.147 | 336,733 | -0.01(-0.33%) |
Feb 06, 2023 | 4.134 | 4.166 | 3.883 | 4.161 | 759,879 | -0.01(-0.22%) |
Feb 03, 2023 | 4.125 | 4.188 | 4.093 | 4.170 | 539,112 | +0.01(+0.22%) |
Feb 02, 2023 | 4.220 | 4.252 | 4.088 | 4.161 | 495,793 | -0.05(-1.08%) |
Feb 01, 2023 | 4.225 | 4.302 | 4.138 | 4.207 | 500,598 | -0.02(-0.43%) |
Jan 31, 2023 | 4.143 | 4.261 | 4.142 | 4.225 | 251,689 | +0.10(+2.43%) |
Jan 30, 2023 | 4.102 | 4.175 | 4.079 | 4.125 | 276,123 | +0.00(+0.00%) |
Jan 27, 2023 | 4.170 | 4.179 | 4.116 | 4.125 | 291,652 | -0.07(-1.63%) |
Jan 26, 2023 | 4.170 | 4.207 | 4.109 | 4.193 | 374,121 | -0.05(-1.29%) |
Jan 25, 2023 | 4.239 | 4.266 | 4.202 | 4.248 | 229,713 | -0.02(-0.53%) |
Jan 24, 2023 | 4.261 | 4.316 | 4.216 | 4.271 | 311,417 | -0.04(-0.95%) |
Jan 23, 2023 | 4.366 | 4.407 | 4.273 | 4.312 | 376,927 | -0.05(-1.25%) |
Jan 20, 2023 | 4.307 | 4.416 | 4.239 | 4.366 | 603,603 | +0.10(+2.24%) |
Jan 19, 2023 | 4.239 | 4.284 | 4.191 | 4.271 | 329,696 | -0.00(-0.11%) |
Jan 18, 2023 | 4.362 | 4.444 | 4.261 | 4.275 | 409,297 | -0.06(-1.47%) |
Jan 17, 2023 | 4.380 | 4.398 | 4.289 | 4.339 | 355,552 | -0.03(-0.63%) |
Jan 13, 2023 | 4.193 | 4.382 | 4.184 | 4.366 | 370,897 | +0.14(+3.34%) |
Jan 12, 2023 | 4.234 | 4.251 | 4.166 | 4.225 | 371,560 | -0.01(-0.22%) |
Jan 11, 2023 | 4.211 | 4.348 | 4.207 | 4.234 | 495,005 | +0.05(+1.20%) |
Jan 10, 2023 | 3.979 | 4.198 | 3.961 | 4.184 | 555,594 | +0.23(+5.76%) |
Jan 09, 2023 | 3.988 | 4.013 | 3.906 | 3.956 | 472,435 | +0.02(+0.46%) |
Jan 06, 2023 | 3.874 | 4.011 | 3.874 | 3.938 | 304,266 | +0.10(+2.49%) |
Jan 05, 2023 | 3.874 | 3.874 | 3.787 | 3.842 | 265,600 | -0.07(-1.75%) |
Jan 04, 2023 | 3.988 | 3.988 | 3.865 | 3.910 | 586,248 | -0.03(-0.69%) |