Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.989 | 4.037 | 3.693 | 3.741 | 519,769 | -0.23(-5.77%) |
Mar 30, 2023 | 4.066 | 4.066 | 3.899 | 3.970 | 600,799 | -0.04(-0.95%) |
Mar 29, 2023 | 3.951 | 4.056 | 3.889 | 4.008 | 763,544 | +0.08(+1.94%) |
Mar 28, 2023 | 3.894 | 3.984 | 3.822 | 3.932 | 813,268 | +0.07(+1.73%) |
Mar 27, 2023 | 3.770 | 3.913 | 3.717 | 3.865 | 689,197 | +0.16(+4.38%) |
Mar 24, 2023 | 3.646 | 3.727 | 3.560 | 3.703 | 266,866 | +0.05(+1.31%) |
Mar 23, 2023 | 3.827 | 3.898 | 3.607 | 3.655 | 768,186 | -0.14(-3.77%) |
Mar 22, 2023 | 3.875 | 3.908 | 3.784 | 3.798 | 672,326 | -0.09(-2.21%) |
Mar 21, 2023 | 3.674 | 3.941 | 3.674 | 3.884 | 744,300 | +0.29(+7.96%) |
Mar 20, 2023 | 3.693 | 3.789 | 3.598 | 3.598 | 453,272 | -0.12(-3.33%) |
Mar 17, 2023 | 3.903 | 3.903 | 3.693 | 3.722 | 753,523 | -0.23(-5.80%) |
Mar 16, 2023 | 3.732 | 3.989 | 3.655 | 3.951 | 780,257 | +0.20(+5.34%) |
Mar 15, 2023 | 3.913 | 3.922 | 3.722 | 3.751 | 1,234,882 | -0.31(-7.75%) |
Mar 14, 2023 | 4.237 | 4.361 | 4.066 | 4.066 | 996,287 | -0.08(-1.84%) |
Mar 13, 2023 | 4.390 | 4.400 | 4.123 | 4.142 | 896,665 | -0.22(-5.03%) |
Mar 10, 2023 | 4.619 | 4.643 | 4.338 | 4.361 | 1,016,150 | -0.34(-7.30%) |
Mar 09, 2023 | 4.953 | 5.049 | 4.667 | 4.705 | 794,654 | -0.26(-5.19%) |
Mar 08, 2023 | 4.667 | 4.972 | 4.638 | 4.963 | 933,188 | +0.30(+6.34%) |
Mar 07, 2023 | 4.953 | 4.953 | 4.619 | 4.667 | 765,837 | -0.19(-3.93%) |
Mar 06, 2023 | 4.724 | 4.891 | 4.571 | 4.858 | 906,333 | +0.12(+2.62%) |
Mar 03, 2023 | 4.590 | 4.757 | 4.516 | 4.734 | 864,621 | +0.12(+2.69%) |
Mar 02, 2023 | 4.953 | 4.953 | 4.593 | 4.610 | 734,894 | -0.32(-6.58%) |
Mar 01, 2023 | 4.953 | 4.953 | 4.745 | 4.934 | 938,980 | +0.06(+1.17%) |
Feb 28, 2023 | 4.924 | 4.953 | 4.791 | 4.877 | 790,688 | -0.02(-0.39%) |
Feb 27, 2023 | 4.848 | 4.924 | 4.767 | 4.896 | 829,117 | +0.09(+1.79%) |
Feb 24, 2023 | 4.695 | 4.810 | 4.600 | 4.810 | 2,128,419 | +0.24(+5.22%) |
Feb 23, 2023 | 4.400 | 4.600 | 4.400 | 4.571 | 505,530 | +0.19(+4.36%) |
Feb 22, 2023 | 4.505 | 4.524 | 4.357 | 4.380 | 323,878 | -0.07(-1.50%) |
Feb 21, 2023 | 4.400 | 4.557 | 4.400 | 4.447 | 408,703 | +0.02(+0.43%) |
Feb 17, 2023 | 4.600 | 4.600 | 4.218 | 4.428 | 1,251,920 | -0.19(-4.13%) |
Feb 16, 2023 | 4.390 | 4.672 | 4.390 | 4.619 | 1,121,492 | +0.19(+4.31%) |
Feb 15, 2023 | 4.428 | 4.485 | 4.352 | 4.428 | 473,706 | -0.08(-1.69%) |
Feb 14, 2023 | 4.419 | 4.552 | 4.417 | 4.505 | 561,735 | +0.09(+1.94%) |
Feb 13, 2023 | 4.199 | 4.438 | 4.128 | 4.419 | 745,738 | +0.25(+5.95%) |
Feb 10, 2023 | 4.123 | 4.209 | 4.099 | 4.171 | 488,041 | +0.03(+0.69%) |
Feb 09, 2023 | 4.228 | 4.276 | 4.104 | 4.142 | 537,564 | -0.09(-2.03%) |
Feb 08, 2023 | 4.161 | 4.247 | 4.080 | 4.228 | 312,654 | +0.08(+1.84%) |
Feb 07, 2023 | 4.151 | 4.237 | 4.118 | 4.151 | 547,141 | -0.02(-0.46%) |
Feb 06, 2023 | 4.066 | 4.180 | 4.018 | 4.171 | 431,575 | +0.08(+1.86%) |
Feb 03, 2023 | 4.285 | 4.314 | 4.075 | 4.094 | 461,475 | -0.22(-5.09%) |
Feb 02, 2023 | 4.333 | 4.409 | 4.236 | 4.314 | 555,155 | -0.01(-0.22%) |
Feb 01, 2023 | 4.409 | 4.447 | 4.201 | 4.323 | 653,103 | -0.11(-2.58%) |
Jan 31, 2023 | 4.285 | 4.481 | 4.280 | 4.438 | 637,446 | +0.19(+4.49%) |
Jan 30, 2023 | 4.380 | 4.414 | 4.237 | 4.247 | 397,783 | -0.17(-3.89%) |
Jan 27, 2023 | 4.562 | 4.607 | 4.400 | 4.419 | 577,917 | -0.16(-3.54%) |
Jan 26, 2023 | 4.619 | 4.666 | 4.514 | 4.581 | 583,977 | +0.01(+0.21%) |
Jan 25, 2023 | 4.409 | 4.636 | 4.352 | 4.571 | 717,192 | +0.12(+2.79%) |
Jan 24, 2023 | 4.409 | 4.571 | 4.400 | 4.447 | 673,824 | -0.03(-0.64%) |
Jan 23, 2023 | 4.552 | 4.648 | 4.414 | 4.476 | 657,580 | -0.09(-1.88%) |
Jan 20, 2023 | 4.371 | 4.571 | 4.304 | 4.562 | 671,435 | +0.20(+4.60%) |
Jan 19, 2023 | 4.180 | 4.371 | 4.008 | 4.361 | 1,503,606 | +0.10(+2.24%) |
Jan 18, 2023 | 4.867 | 4.877 | 4.237 | 4.266 | 2,015,381 | -0.43(-9.15%) |
Jan 17, 2023 | 4.390 | 4.719 | 4.390 | 4.695 | 935,808 | +0.25(+5.58%) |
Jan 13, 2023 | 4.409 | 4.552 | 4.323 | 4.447 | 789,779 | +0.03(+0.65%) |
Jan 12, 2023 | 4.276 | 4.485 | 4.213 | 4.419 | 1,204,462 | +0.09(+1.98%) |
Jan 11, 2023 | 4.066 | 4.380 | 4.046 | 4.333 | 1,117,184 | +0.32(+8.10%) |
Jan 10, 2023 | 4.104 | 4.114 | 3.961 | 4.008 | 672,400 | -0.05(-1.18%) |
Jan 09, 2023 | 3.980 | 4.104 | 3.924 | 4.056 | 856,618 | +0.06(+1.43%) |
Jan 06, 2023 | 3.970 | 4.162 | 3.951 | 3.999 | 1,310,401 | +0.09(+2.20%) |
Jan 05, 2023 | 3.722 | 3.932 | 3.674 | 3.913 | 1,058,644 | +0.21(+5.67%) |
Jan 04, 2023 | 3.569 | 3.741 | 3.502 | 3.703 | 798,919 | +0.18(+5.15%) |