Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.480 | 4.660 | 4.420 | 4.650 | 264,912 | +0.21(+4.73%) |
Mar 30, 2023 | 4.600 | 4.600 | 4.150 | 4.440 | 361,762 | -0.09(-1.99%) |
Mar 29, 2023 | 4.160 | 4.590 | 4.160 | 4.530 | 423,066 | +0.39(+9.42%) |
Mar 28, 2023 | 4.070 | 4.251 | 3.930 | 4.140 | 296,269 | +0.11(+2.73%) |
Mar 27, 2023 | 3.880 | 4.040 | 3.610 | 4.030 | 515,945 | +0.17(+4.40%) |
Mar 24, 2023 | 3.620 | 3.880 | 3.510 | 3.860 | 210,246 | +0.17(+4.61%) |
Mar 23, 2023 | 3.610 | 3.780 | 3.610 | 3.690 | 222,786 | +0.10(+2.79%) |
Mar 22, 2023 | 3.630 | 3.750 | 3.410 | 3.590 | 234,163 | +0.01(+0.28%) |
Mar 21, 2023 | 3.260 | 3.630 | 3.250 | 3.580 | 255,314 | +0.33(+10.15%) |
Mar 20, 2023 | 3.510 | 3.550 | 3.210 | 3.250 | 376,529 | -0.29(-8.19%) |
Mar 17, 2023 | 3.920 | 3.930 | 3.510 | 3.540 | 441,364 | -0.39(-9.92%) |
Mar 16, 2023 | 3.710 | 4.020 | 3.631 | 3.930 | 247,424 | +0.17(+4.52%) |
Mar 15, 2023 | 3.700 | 3.870 | 3.700 | 3.760 | 297,617 | -0.01(-0.27%) |
Mar 14, 2023 | 3.060 | 3.840 | 3.051 | 3.770 | 713,830 | +0.32(+9.28%) |
Mar 13, 2023 | 3.280 | 3.490 | 3.280 | 3.450 | 308,213 | +0.19(+5.83%) |
Mar 10, 2023 | 3.670 | 3.670 | 3.230 | 3.260 | 732,592 | -0.40(-10.93%) |
Mar 09, 2023 | 3.810 | 3.870 | 3.530 | 3.660 | 264,323 | -0.11(-2.92%) |
Mar 08, 2023 | 3.700 | 3.775 | 3.510 | 3.770 | 256,353 | +0.08(+2.17%) |
Mar 07, 2023 | 3.600 | 3.800 | 3.600 | 3.690 | 345,028 | +0.09(+2.50%) |
Mar 06, 2023 | 3.840 | 3.850 | 3.590 | 3.600 | 192,359 | -0.25(-6.49%) |
Mar 03, 2023 | 3.810 | 3.900 | 3.760 | 3.850 | 210,303 | +0.04(+1.05%) |
Mar 02, 2023 | 3.610 | 3.830 | 3.500 | 3.810 | 175,612 | +0.27(+7.63%) |
Mar 01, 2023 | 3.730 | 3.830 | 3.520 | 3.540 | 413,484 | -0.23(-6.10%) |
Feb 28, 2023 | 3.910 | 3.948 | 3.765 | 3.770 | 270,970 | -0.12(-3.08%) |
Feb 27, 2023 | 3.740 | 3.925 | 3.690 | 3.890 | 239,651 | +0.10(+2.64%) |
Feb 24, 2023 | 3.960 | 4.020 | 3.780 | 3.790 | 347,269 | -0.09(-2.32%) |
Feb 23, 2023 | 4.120 | 4.150 | 3.855 | 3.880 | 347,307 | -0.20(-4.90%) |
Feb 22, 2023 | 4.090 | 4.310 | 4.045 | 4.080 | 333,925 | -0.09(-2.16%) |
Feb 21, 2023 | 4.420 | 4.460 | 4.145 | 4.170 | 423,580 | -0.31(-6.92%) |
Feb 17, 2023 | 4.560 | 4.620 | 4.420 | 4.480 | 422,787 | -0.08(-1.75%) |
Feb 16, 2023 | 4.620 | 4.680 | 4.440 | 4.560 | 893,805 | -0.10(-2.15%) |
Feb 15, 2023 | 4.830 | 4.830 | 4.520 | 4.660 | 484,969 | -0.17(-3.52%) |
Feb 14, 2023 | 4.660 | 4.850 | 4.530 | 4.830 | 440,699 | +0.19(+4.09%) |
Feb 13, 2023 | 5.050 | 5.050 | 4.430 | 4.640 | 813,534 | -0.41(-8.12%) |
Feb 10, 2023 | 5.250 | 5.260 | 4.990 | 5.050 | 657,225 | -0.17(-3.26%) |
Feb 09, 2023 | 5.210 | 5.335 | 5.030 | 5.220 | 983,103 | +0.00(+0.00%) |
Feb 08, 2023 | 5.160 | 5.280 | 4.950 | 5.220 | 1,694,094 | +0.09(+1.75%) |
Feb 07, 2023 | 4.800 | 5.420 | 4.430 | 5.130 | 4,806,951 | +0.15(+3.01%) |
Feb 06, 2023 | 4.100 | 5.040 | 3.700 | 4.980 | 27,284,896 | +1.89(+61.17%) |
Feb 03, 2023 | 3.150 | 3.180 | 2.990 | 3.090 | 238,262 | -0.06(-1.90%) |
Feb 02, 2023 | 2.920 | 3.170 | 2.895 | 3.150 | 482,496 | +0.27(+9.38%) |
Feb 01, 2023 | 2.930 | 2.950 | 2.830 | 2.880 | 250,499 | -0.02(-0.69%) |
Jan 31, 2023 | 2.840 | 2.930 | 2.760 | 2.900 | 389,551 | +0.06(+2.11%) |
Jan 30, 2023 | 2.730 | 2.840 | 2.700 | 2.840 | 255,052 | +0.14(+5.19%) |
Jan 27, 2023 | 2.550 | 2.710 | 2.520 | 2.700 | 328,325 | +0.17(+6.72%) |
Jan 26, 2023 | 2.520 | 2.560 | 2.474 | 2.530 | 364,610 | +0.00(+0.00%) |
Jan 25, 2023 | 2.560 | 2.560 | 2.460 | 2.530 | 248,066 | -0.03(-1.17%) |
Jan 24, 2023 | 2.530 | 2.585 | 2.510 | 2.560 | 301,436 | +0.03(+1.19%) |
Jan 23, 2023 | 2.590 | 2.630 | 2.515 | 2.530 | 352,367 | -0.05(-1.94%) |
Jan 20, 2023 | 2.810 | 2.855 | 2.550 | 2.580 | 403,595 | -0.23(-8.19%) |
Jan 19, 2023 | 2.890 | 2.970 | 2.790 | 2.810 | 289,951 | -0.09(-3.10%) |
Jan 18, 2023 | 2.920 | 2.940 | 2.770 | 2.900 | 498,563 | -0.01(-0.34%) |
Jan 17, 2023 | 2.850 | 2.940 | 2.805 | 2.910 | 477,080 | +0.01(+0.34%) |
Jan 13, 2023 | 2.690 | 3.000 | 2.690 | 2.900 | 600,136 | +0.17(+6.23%) |
Jan 12, 2023 | 2.670 | 2.780 | 2.640 | 2.730 | 270,240 | +0.01(+0.37%) |
Jan 11, 2023 | 2.980 | 2.980 | 2.625 | 2.720 | 299,123 | -0.20(-6.85%) |
Jan 10, 2023 | 2.860 | 3.010 | 2.794 | 2.920 | 511,260 | +0.05(+1.74%) |
Jan 09, 2023 | 2.870 | 3.000 | 2.790 | 2.870 | 244,262 | +0.04(+1.41%) |
Jan 06, 2023 | 2.890 | 2.890 | 2.731 | 2.830 | 260,736 | -0.03(-1.05%) |
Jan 05, 2023 | 2.780 | 2.880 | 2.610 | 2.860 | 336,098 | +0.00(+0.00%) |
Jan 04, 2023 | 2.480 | 2.880 | 2.480 | 2.860 | 505,989 | +0.38(+15.32%) |