Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.170 | 3.260 | 3.160 | 3.200 | 498,867 | +0.05(+1.59%) |
Mar 30, 2023 | 3.220 | 3.280 | 3.140 | 3.150 | 260,053 | -0.03(-0.94%) |
Mar 29, 2023 | 3.130 | 3.220 | 3.065 | 3.180 | 607,874 | +0.17(+5.65%) |
Mar 28, 2023 | 3.010 | 3.190 | 3.000 | 3.010 | 456,180 | +0.00(+0.00%) |
Mar 27, 2023 | 3.110 | 3.110 | 2.960 | 3.010 | 669,742 | -0.04(-1.31%) |
Mar 24, 2023 | 3.060 | 3.105 | 3.020 | 3.050 | 495,688 | -0.04(-1.29%) |
Mar 23, 2023 | 3.220 | 3.300 | 3.060 | 3.090 | 511,404 | -0.07(-2.22%) |
Mar 22, 2023 | 3.300 | 3.305 | 3.160 | 3.160 | 384,740 | -0.15(-4.53%) |
Mar 21, 2023 | 3.290 | 3.400 | 3.240 | 3.310 | 336,934 | +0.12(+3.76%) |
Mar 20, 2023 | 3.250 | 3.280 | 3.140 | 3.190 | 402,330 | -0.02(-0.62%) |
Mar 17, 2023 | 3.250 | 3.326 | 3.140 | 3.210 | 1,119,576 | -0.08(-2.43%) |
Mar 16, 2023 | 3.350 | 3.440 | 3.290 | 3.290 | 484,644 | -0.13(-3.80%) |
Mar 15, 2023 | 3.370 | 3.440 | 3.315 | 3.420 | 636,126 | -0.02(-0.58%) |
Mar 14, 2023 | 3.760 | 3.760 | 3.390 | 3.440 | 818,390 | -0.16(-4.44%) |
Mar 13, 2023 | 3.500 | 3.755 | 3.450 | 3.600 | 696,380 | +0.04(+1.12%) |
Mar 10, 2023 | 3.730 | 3.745 | 3.520 | 3.560 | 757,777 | -0.12(-3.26%) |
Mar 09, 2023 | 4.140 | 4.140 | 3.570 | 3.680 | 794,440 | -0.44(-10.68%) |
Mar 08, 2023 | 4.250 | 4.305 | 4.100 | 4.120 | 660,879 | -0.13(-3.06%) |
Mar 07, 2023 | 4.310 | 4.395 | 4.240 | 4.250 | 493,377 | -0.04(-0.93%) |
Mar 06, 2023 | 4.560 | 4.598 | 4.285 | 4.290 | 535,929 | -0.28(-6.13%) |
Mar 03, 2023 | 4.450 | 4.600 | 4.420 | 4.570 | 375,422 | +0.12(+2.70%) |
Mar 02, 2023 | 4.270 | 4.505 | 4.205 | 4.450 | 279,170 | +0.13(+3.01%) |
Mar 01, 2023 | 4.310 | 4.440 | 4.300 | 4.320 | 290,676 | -0.01(-0.23%) |
Feb 28, 2023 | 4.260 | 4.405 | 4.260 | 4.330 | 309,892 | +0.06(+1.41%) |
Feb 27, 2023 | 4.310 | 4.330 | 4.180 | 4.270 | 195,849 | +0.02(+0.47%) |
Feb 24, 2023 | 4.190 | 4.306 | 4.110 | 4.250 | 361,613 | +0.01(+0.24%) |
Feb 23, 2023 | 4.350 | 4.410 | 4.180 | 4.240 | 309,849 | -0.08(-1.85%) |
Feb 22, 2023 | 4.310 | 4.400 | 4.210 | 4.320 | 368,296 | +0.02(+0.47%) |
Feb 21, 2023 | 4.360 | 4.420 | 4.300 | 4.300 | 347,244 | -0.10(-2.27%) |
Feb 17, 2023 | 4.430 | 4.499 | 4.315 | 4.400 | 929,929 | +0.00(+0.00%) |
Feb 16, 2023 | 4.660 | 4.710 | 4.390 | 4.400 | 361,828 | -0.36(-7.56%) |
Feb 15, 2023 | 4.660 | 4.790 | 4.625 | 4.760 | 236,491 | +0.04(+0.85%) |
Feb 14, 2023 | 4.560 | 4.845 | 4.420 | 4.720 | 313,367 | +0.12(+2.61%) |
Feb 13, 2023 | 4.460 | 4.645 | 4.375 | 4.600 | 342,459 | +0.13(+2.91%) |
Feb 10, 2023 | 4.460 | 4.511 | 4.320 | 4.470 | 348,383 | -0.02(-0.45%) |
Feb 09, 2023 | 4.750 | 4.980 | 4.490 | 4.490 | 693,175 | -0.10(-2.18%) |
Feb 08, 2023 | 5.310 | 5.360 | 4.530 | 4.590 | 774,983 | -0.84(-15.47%) |
Feb 07, 2023 | 5.500 | 5.500 | 5.250 | 5.430 | 378,599 | -0.02(-0.37%) |
Feb 06, 2023 | 5.580 | 5.610 | 5.405 | 5.450 | 569,657 | -0.19(-3.37%) |
Feb 03, 2023 | 5.660 | 5.870 | 5.560 | 5.640 | 323,054 | -0.17(-2.93%) |
Feb 02, 2023 | 6.020 | 6.080 | 5.700 | 5.810 | 404,525 | +0.01(+0.17%) |
Feb 01, 2023 | 5.660 | 5.915 | 5.525 | 5.800 | 617,947 | +0.12(+2.11%) |
Jan 31, 2023 | 5.500 | 5.890 | 5.500 | 5.680 | 548,594 | +0.17(+3.09%) |
Jan 30, 2023 | 5.500 | 5.630 | 5.500 | 5.510 | 279,107 | +0.01(+0.18%) |
Jan 27, 2023 | 5.570 | 5.660 | 5.500 | 5.500 | 494,625 | -0.10(-1.79%) |
Jan 26, 2023 | 5.730 | 5.840 | 5.510 | 5.600 | 332,226 | -0.09(-1.58%) |
Jan 25, 2023 | 5.500 | 5.740 | 5.490 | 5.690 | 464,591 | +0.22(+4.02%) |
Jan 24, 2023 | 5.670 | 5.680 | 5.430 | 5.470 | 185,810 | -0.24(-4.20%) |
Jan 23, 2023 | 5.510 | 5.735 | 5.405 | 5.710 | 213,896 | +0.21(+3.82%) |
Jan 20, 2023 | 5.300 | 5.600 | 5.300 | 5.500 | 452,136 | +0.30(+5.77%) |
Jan 19, 2023 | 5.280 | 5.310 | 5.130 | 5.200 | 253,758 | -0.17(-3.17%) |
Jan 18, 2023 | 5.610 | 5.910 | 5.340 | 5.370 | 273,312 | -0.24(-4.28%) |
Jan 17, 2023 | 5.830 | 5.830 | 5.540 | 5.610 | 261,589 | -0.21(-3.61%) |
Jan 13, 2023 | 5.540 | 5.885 | 5.530 | 5.820 | 490,970 | +0.23(+4.11%) |
Jan 12, 2023 | 5.500 | 5.680 | 5.480 | 5.590 | 500,004 | +0.12(+2.19%) |
Jan 11, 2023 | 5.140 | 5.565 | 4.960 | 5.470 | 678,257 | +0.38(+7.47%) |
Jan 10, 2023 | 4.880 | 5.090 | 4.880 | 5.090 | 257,666 | +0.15(+3.04%) |
Jan 09, 2023 | 4.950 | 5.000 | 4.768 | 4.940 | 310,854 | +0.00(+0.00%) |
Jan 06, 2023 | 4.840 | 5.000 | 4.790 | 4.940 | 324,207 | +0.16(+3.35%) |
Jan 05, 2023 | 4.900 | 4.910 | 4.640 | 4.780 | 298,188 | -0.08(-1.65%) |
Jan 04, 2023 | 4.590 | 4.875 | 4.545 | 4.860 | 478,496 | +0.41(+9.21%) |