Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.700 | 3.700 | 3.400 | 3.629 | 8,110 | +0.12(+3.38%) |
Mar 30, 2023 | 3.400 | 3.730 | 3.335 | 3.510 | 13,094 | +0.16(+4.78%) |
Mar 29, 2023 | 3.310 | 3.710 | 3.130 | 3.350 | 31,654 | +0.05(+1.52%) |
Mar 28, 2023 | 3.240 | 3.490 | 3.200 | 3.300 | 17,464 | +0.01(+0.30%) |
Mar 27, 2023 | 3.200 | 3.580 | 3.050 | 3.290 | 16,496 | -0.01(-0.30%) |
Mar 24, 2023 | 3.260 | 3.350 | 3.200 | 3.300 | 8,570 | -0.01(-0.30%) |
Mar 23, 2023 | 3.150 | 3.390 | 3.150 | 3.310 | 23,295 | +0.11(+3.44%) |
Mar 22, 2023 | 3.220 | 3.370 | 2.950 | 3.200 | 89,041 | -0.02(-0.62%) |
Mar 21, 2023 | 3.340 | 3.510 | 3.170 | 3.220 | 17,640 | -0.12(-3.59%) |
Mar 20, 2023 | 3.170 | 3.350 | 3.130 | 3.340 | 4,411 | +0.17(+5.36%) |
Mar 17, 2023 | 3.160 | 3.460 | 3.150 | 3.170 | 3,294 | -0.18(-5.23%) |
Mar 16, 2023 | 3.050 | 3.560 | 3.050 | 3.345 | 12,574 | +0.10(+2.92%) |
Mar 15, 2023 | 3.290 | 3.290 | 3.100 | 3.250 | 856 | -0.07(-2.11%) |
Mar 14, 2023 | 3.190 | 3.320 | 3.190 | 3.320 | 650 | +0.00(+0.00%) |
Mar 13, 2023 | 3.120 | 3.410 | 3.110 | 3.320 | 7,169 | +0.20(+6.41%) |
Mar 10, 2023 | 3.250 | 3.300 | 3.120 | 3.120 | 4,313 | -0.13(-4.00%) |
Mar 09, 2023 | 3.270 | 3.480 | 3.240 | 3.250 | 13,963 | -0.13(-3.85%) |
Mar 08, 2023 | 3.440 | 3.468 | 3.380 | 3.380 | 6,521 | -0.04(-1.17%) |
Mar 07, 2023 | 3.520 | 3.640 | 3.420 | 3.420 | 6,248 | -0.03(-0.87%) |
Mar 06, 2023 | 3.590 | 3.700 | 3.360 | 3.450 | 24,204 | -0.22(-5.99%) |
Mar 03, 2023 | 3.850 | 3.860 | 3.290 | 3.670 | 62,290 | +0.00(+0.00%) |
Mar 02, 2023 | 3.790 | 3.860 | 3.200 | 3.670 | 40,494 | +0.07(+1.94%) |
Mar 01, 2023 | 3.860 | 4.190 | 3.300 | 3.600 | 57,738 | -0.13(-3.48%) |
Feb 28, 2023 | 3.750 | 3.750 | 3.490 | 3.730 | 10,148 | +0.13(+3.61%) |
Feb 27, 2023 | 3.890 | 3.890 | 3.470 | 3.600 | 12,890 | -0.14(-3.74%) |
Feb 24, 2023 | 3.620 | 3.740 | 3.320 | 3.740 | 27,075 | +0.01(+0.27%) |
Feb 23, 2023 | 3.755 | 3.755 | 3.510 | 3.730 | 11,314 | +0.17(+4.78%) |
Feb 22, 2023 | 3.510 | 3.830 | 3.510 | 3.560 | 3,379 | +0.01(+0.28%) |
Feb 21, 2023 | 3.660 | 3.660 | 3.510 | 3.550 | 18,423 | -0.18(-4.83%) |
Feb 17, 2023 | 3.720 | 3.730 | 3.601 | 3.730 | 4,649 | -0.12(-3.12%) |
Feb 16, 2023 | 3.750 | 3.950 | 3.690 | 3.850 | 15,196 | -0.04(-1.03%) |
Feb 15, 2023 | 3.720 | 3.950 | 3.700 | 3.890 | 10,180 | +0.23(+6.28%) |
Feb 14, 2023 | 3.900 | 3.930 | 3.610 | 3.660 | 21,361 | -0.17(-4.44%) |
Feb 13, 2023 | 3.810 | 3.970 | 3.719 | 3.830 | 11,699 | +0.06(+1.59%) |
Feb 10, 2023 | 3.880 | 3.910 | 3.700 | 3.770 | 9,429 | -0.09(-2.33%) |
Feb 09, 2023 | 3.990 | 3.990 | 3.860 | 3.860 | 7,429 | -0.06(-1.53%) |
Feb 08, 2023 | 4.000 | 4.000 | 3.820 | 3.920 | 12,360 | -0.04(-1.01%) |
Feb 07, 2023 | 3.980 | 4.015 | 3.910 | 3.960 | 4,138 | -0.02(-0.50%) |
Feb 06, 2023 | 3.830 | 4.030 | 3.830 | 3.980 | 15,557 | +0.08(+2.05%) |
Feb 03, 2023 | 4.080 | 4.300 | 3.900 | 3.900 | 57,493 | -0.06(-1.52%) |
Feb 02, 2023 | 4.250 | 4.300 | 3.800 | 3.960 | 56,593 | -0.15(-3.65%) |
Feb 01, 2023 | 4.020 | 4.300 | 3.900 | 4.110 | 60,939 | +0.10(+2.49%) |
Jan 31, 2023 | 3.990 | 4.010 | 3.780 | 4.010 | 42,419 | -0.01(-0.25%) |
Jan 30, 2023 | 4.200 | 4.200 | 3.740 | 4.020 | 30,446 | +0.06(+1.52%) |
Jan 27, 2023 | 4.210 | 4.210 | 3.770 | 3.960 | 50,529 | -0.12(-2.94%) |
Jan 26, 2023 | 4.100 | 4.310 | 3.920 | 4.080 | 28,502 | -0.03(-0.73%) |
Jan 25, 2023 | 4.180 | 4.400 | 4.100 | 4.110 | 68,178 | -0.07(-1.67%) |
Jan 24, 2023 | 4.200 | 4.550 | 4.180 | 4.180 | 18,517 | +0.04(+0.97%) |
Jan 23, 2023 | 4.400 | 4.600 | 4.140 | 4.140 | 19,454 | -0.22(-5.05%) |
Jan 20, 2023 | 4.150 | 4.488 | 4.150 | 4.360 | 34,089 | +0.16(+3.81%) |
Jan 19, 2023 | 4.310 | 4.470 | 4.110 | 4.200 | 30,872 | +0.00(+0.00%) |
Jan 18, 2023 | 4.340 | 4.690 | 4.200 | 4.200 | 37,124 | -0.15(-3.45%) |
Jan 17, 2023 | 4.340 | 4.904 | 4.300 | 4.350 | 63,274 | -0.20(-4.40%) |
Jan 13, 2023 | 4.750 | 5.100 | 4.300 | 4.550 | 73,832 | -0.30(-6.19%) |
Jan 12, 2023 | 5.090 | 5.250 | 4.630 | 4.850 | 139,230 | -0.12(-2.41%) |
Jan 11, 2023 | 5.060 | 5.200 | 4.800 | 4.970 | 32,993 | -0.09(-1.78%) |
Jan 10, 2023 | 5.180 | 5.400 | 4.820 | 5.060 | 59,470 | -0.13(-2.50%) |
Jan 09, 2023 | 4.760 | 5.320 | 4.760 | 5.190 | 51,286 | +0.39(+8.16%) |
Jan 06, 2023 | 4.600 | 4.970 | 4.510 | 4.799 | 94,984 | +0.30(+6.64%) |
Jan 05, 2023 | 4.380 | 4.660 | 4.380 | 4.500 | 47,393 | +0.12(+2.74%) |
Jan 04, 2023 | 4.210 | 4.471 | 4.050 | 4.380 | 87,788 | +0.33(+8.15%) |