Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.990 | 4.140 | 3.983 | 4.120 | 465,097 | +0.16(+4.04%) |
Mar 30, 2023 | 4.030 | 4.080 | 3.950 | 3.960 | 283,726 | -0.04(-1.00%) |
Mar 29, 2023 | 3.950 | 4.010 | 3.900 | 4.000 | 346,392 | +0.10(+2.56%) |
Mar 28, 2023 | 4.020 | 4.120 | 3.890 | 3.900 | 324,368 | -0.14(-3.47%) |
Mar 27, 2023 | 3.960 | 4.070 | 3.925 | 4.040 | 415,527 | +0.11(+2.80%) |
Mar 24, 2023 | 3.960 | 4.010 | 3.905 | 3.930 | 590,588 | -0.06(-1.50%) |
Mar 23, 2023 | 4.110 | 4.160 | 3.960 | 3.990 | 709,113 | -0.09(-2.21%) |
Mar 22, 2023 | 4.150 | 4.250 | 4.070 | 4.080 | 460,238 | -0.07(-1.69%) |
Mar 21, 2023 | 4.100 | 4.195 | 4.020 | 4.150 | 363,519 | +0.12(+2.98%) |
Mar 20, 2023 | 4.070 | 4.070 | 4.005 | 4.030 | 424,552 | -0.01(-0.25%) |
Mar 17, 2023 | 4.080 | 4.140 | 4.020 | 4.040 | 894,115 | -0.06(-1.46%) |
Mar 16, 2023 | 4.130 | 4.185 | 4.050 | 4.100 | 585,917 | -0.11(-2.61%) |
Mar 15, 2023 | 4.130 | 4.300 | 4.100 | 4.210 | 694,856 | +0.01(+0.24%) |
Mar 14, 2023 | 4.360 | 4.485 | 4.165 | 4.200 | 563,618 | -0.02(-0.47%) |
Mar 13, 2023 | 4.190 | 4.359 | 4.180 | 4.220 | 632,101 | -0.04(-0.94%) |
Mar 10, 2023 | 4.540 | 4.660 | 4.040 | 4.260 | 1,589,111 | -0.73(-14.63%) |
Mar 09, 2023 | 5.100 | 5.150 | 4.980 | 4.990 | 406,561 | -0.11(-2.16%) |
Mar 08, 2023 | 5.070 | 5.160 | 5.040 | 5.100 | 371,631 | +0.02(+0.39%) |
Mar 07, 2023 | 5.090 | 5.165 | 5.020 | 5.080 | 338,983 | -0.01(-0.20%) |
Mar 06, 2023 | 5.160 | 5.160 | 5.055 | 5.090 | 327,332 | -0.07(-1.36%) |
Mar 03, 2023 | 5.050 | 5.170 | 5.025 | 5.160 | 385,750 | +0.13(+2.58%) |
Mar 02, 2023 | 4.900 | 5.040 | 4.870 | 5.030 | 332,229 | +0.09(+1.82%) |
Mar 01, 2023 | 4.970 | 5.020 | 4.900 | 4.940 | 472,561 | -0.06(-1.20%) |
Feb 28, 2023 | 4.890 | 5.000 | 4.840 | 5.000 | 378,292 | +0.08(+1.63%) |
Feb 27, 2023 | 4.870 | 4.920 | 4.780 | 4.920 | 277,109 | +0.09(+1.86%) |
Feb 24, 2023 | 4.710 | 4.850 | 4.670 | 4.830 | 437,983 | +0.07(+1.47%) |
Feb 23, 2023 | 4.770 | 4.770 | 4.675 | 4.760 | 282,209 | +0.05(+1.06%) |
Feb 22, 2023 | 4.750 | 4.820 | 4.701 | 4.710 | 260,611 | -0.04(-0.84%) |
Feb 21, 2023 | 4.790 | 4.880 | 4.703 | 4.750 | 349,631 | -0.14(-2.86%) |
Feb 17, 2023 | 4.780 | 4.900 | 4.740 | 4.890 | 260,026 | +0.11(+2.30%) |
Feb 16, 2023 | 4.760 | 4.839 | 4.690 | 4.780 | 232,301 | -0.08(-1.65%) |
Feb 15, 2023 | 4.820 | 4.890 | 4.780 | 4.860 | 491,640 | -0.01(-0.21%) |
Feb 14, 2023 | 4.820 | 4.910 | 4.720 | 4.870 | 425,440 | -0.03(-0.61%) |
Feb 13, 2023 | 4.870 | 5.010 | 4.790 | 4.900 | 335,011 | +0.03(+0.62%) |
Feb 10, 2023 | 4.830 | 4.880 | 4.725 | 4.870 | 330,660 | -0.02(-0.41%) |
Feb 09, 2023 | 5.000 | 5.030 | 4.850 | 4.890 | 227,958 | -0.03(-0.61%) |
Feb 08, 2023 | 4.980 | 5.070 | 4.850 | 4.920 | 298,115 | -0.07(-1.40%) |
Feb 07, 2023 | 4.780 | 5.000 | 4.780 | 4.990 | 398,443 | +0.12(+2.46%) |
Feb 06, 2023 | 4.860 | 4.965 | 4.815 | 4.870 | 320,519 | -0.11(-2.21%) |
Feb 03, 2023 | 4.900 | 5.115 | 4.895 | 4.980 | 378,896 | -0.03(-0.60%) |
Feb 02, 2023 | 4.830 | 5.010 | 4.800 | 5.010 | 576,604 | +0.22(+4.59%) |
Feb 01, 2023 | 4.480 | 4.810 | 4.420 | 4.790 | 612,885 | +0.32(+7.16%) |
Jan 31, 2023 | 4.400 | 4.560 | 4.400 | 4.470 | 872,529 | +0.08(+1.82%) |
Jan 30, 2023 | 4.460 | 4.520 | 4.390 | 4.390 | 373,743 | -0.13(-2.88%) |
Jan 27, 2023 | 4.460 | 4.540 | 4.400 | 4.520 | 349,394 | +0.03(+0.67%) |
Jan 26, 2023 | 4.460 | 4.580 | 4.375 | 4.490 | 298,897 | +0.09(+2.05%) |
Jan 25, 2023 | 4.320 | 4.415 | 4.240 | 4.400 | 205,913 | +0.01(+0.23%) |
Jan 24, 2023 | 4.360 | 4.481 | 4.305 | 4.390 | 244,024 | -0.03(-0.68%) |
Jan 23, 2023 | 4.300 | 4.425 | 4.250 | 4.420 | 421,731 | +0.13(+3.03%) |
Jan 20, 2023 | 4.370 | 4.370 | 4.210 | 4.290 | 327,819 | -0.02(-0.46%) |
Jan 19, 2023 | 4.290 | 4.335 | 4.265 | 4.310 | 254,589 | +0.01(+0.23%) |
Jan 18, 2023 | 4.490 | 4.550 | 4.300 | 4.300 | 300,883 | -0.12(-2.71%) |
Jan 17, 2023 | 4.340 | 4.440 | 4.295 | 4.420 | 223,532 | +0.07(+1.61%) |
Jan 13, 2023 | 4.280 | 4.350 | 4.280 | 4.350 | 152,612 | +0.04(+0.93%) |
Jan 12, 2023 | 4.380 | 4.390 | 4.240 | 4.310 | 245,203 | -0.02(-0.46%) |
Jan 11, 2023 | 4.300 | 4.345 | 4.230 | 4.330 | 273,835 | +0.05(+1.17%) |
Jan 10, 2023 | 4.220 | 4.285 | 4.190 | 4.280 | 203,817 | +0.06(+1.42%) |
Jan 09, 2023 | 4.140 | 4.320 | 4.140 | 4.220 | 244,252 | +0.10(+2.43%) |
Jan 06, 2023 | 4.110 | 4.130 | 3.990 | 4.120 | 257,804 | +0.07(+1.73%) |
Jan 05, 2023 | 4.220 | 4.220 | 4.030 | 4.050 | 292,587 | -0.21(-4.93%) |
Jan 04, 2023 | 4.220 | 4.320 | 4.180 | 4.260 | 274,914 | +0.04(+0.95%) |