Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.284 | 4.312 | 4.153 | 4.237 | 1,670,940 | -0.02(-0.44%) |
Mar 30, 2023 | 4.349 | 4.371 | 4.209 | 4.256 | 1,006,905 | -0.09(-2.15%) |
Mar 29, 2023 | 4.378 | 4.394 | 4.275 | 4.349 | 1,138,845 | +0.09(+2.20%) |
Mar 28, 2023 | 4.162 | 4.386 | 4.130 | 4.256 | 2,918,619 | +0.09(+2.25%) |
Mar 27, 2023 | 3.994 | 4.172 | 3.891 | 4.162 | 1,609,862 | +0.22(+5.70%) |
Mar 24, 2023 | 3.844 | 3.956 | 3.791 | 3.938 | 1,071,958 | +0.01(+0.24%) |
Mar 23, 2023 | 3.947 | 4.097 | 3.872 | 3.929 | 1,487,399 | +0.09(+2.25%) |
Mar 22, 2023 | 3.962 | 4.008 | 3.833 | 3.842 | 1,589,902 | -0.12(-3.02%) |
Mar 21, 2023 | 3.814 | 3.989 | 3.814 | 3.962 | 1,660,704 | +0.21(+5.65%) |
Mar 20, 2023 | 3.870 | 3.870 | 3.731 | 3.750 | 2,225,397 | -0.08(-2.16%) |
Mar 17, 2023 | 3.860 | 3.888 | 3.695 | 3.833 | 7,751,787 | -0.06(-1.42%) |
Mar 16, 2023 | 3.695 | 3.907 | 3.575 | 3.888 | 2,004,194 | +0.13(+3.43%) |
Mar 15, 2023 | 3.943 | 3.966 | 3.685 | 3.759 | 3,055,194 | -0.33(-8.11%) |
Mar 14, 2023 | 4.137 | 4.319 | 4.003 | 4.091 | 2,144,365 | -0.02(-0.45%) |
Mar 13, 2023 | 4.008 | 4.261 | 3.814 | 4.109 | 2,454,603 | -0.13(-3.04%) |
Mar 10, 2023 | 4.404 | 4.482 | 4.174 | 4.238 | 2,064,895 | -0.13(-2.95%) |
Mar 09, 2023 | 4.607 | 4.630 | 4.358 | 4.367 | 1,931,121 | -0.19(-4.24%) |
Mar 08, 2023 | 4.524 | 4.653 | 4.427 | 4.561 | 2,265,005 | +0.04(+0.81%) |
Mar 07, 2023 | 4.607 | 4.644 | 4.422 | 4.524 | 1,690,251 | -0.10(-2.19%) |
Mar 06, 2023 | 4.782 | 4.782 | 4.598 | 4.625 | 1,742,007 | -0.16(-3.28%) |
Mar 03, 2023 | 4.533 | 4.809 | 4.469 | 4.782 | 1,808,643 | +0.19(+4.22%) |
Mar 02, 2023 | 4.459 | 4.598 | 4.422 | 4.588 | 1,599,449 | +0.14(+3.11%) |
Mar 01, 2023 | 4.340 | 4.524 | 4.298 | 4.450 | 1,920,182 | +0.13(+2.99%) |
Feb 28, 2023 | 4.275 | 4.330 | 4.178 | 4.321 | 1,914,442 | +0.09(+2.18%) |
Feb 27, 2023 | 4.220 | 4.238 | 4.146 | 4.229 | 1,207,280 | +0.07(+1.77%) |
Feb 24, 2023 | 4.008 | 4.164 | 3.962 | 4.155 | 1,027,852 | +0.06(+1.35%) |
Feb 23, 2023 | 4.026 | 4.100 | 3.953 | 4.100 | 1,157,422 | +0.18(+4.46%) |
Feb 22, 2023 | 3.925 | 4.017 | 3.897 | 3.925 | 1,045,027 | +0.00(+0.00%) |
Feb 21, 2023 | 4.054 | 4.105 | 3.916 | 3.925 | 1,510,249 | -0.12(-2.96%) |
Feb 17, 2023 | 4.293 | 4.298 | 4.027 | 4.045 | 2,408,391 | -0.29(-6.79%) |
Feb 16, 2023 | 4.376 | 4.441 | 4.321 | 4.340 | 1,482,171 | -0.10(-2.28%) |
Feb 15, 2023 | 4.386 | 4.459 | 4.243 | 4.441 | 1,402,650 | +0.04(+0.84%) |
Feb 14, 2023 | 4.340 | 4.487 | 4.257 | 4.404 | 1,342,503 | +0.11(+2.58%) |
Feb 13, 2023 | 4.303 | 4.353 | 4.215 | 4.293 | 791,856 | -0.05(-1.06%) |
Feb 10, 2023 | 4.164 | 4.367 | 4.155 | 4.340 | 1,210,614 | +0.26(+6.32%) |
Feb 09, 2023 | 4.174 | 4.201 | 4.074 | 4.082 | 790,451 | -0.09(-2.21%) |
Feb 08, 2023 | 4.321 | 4.321 | 4.160 | 4.174 | 644,508 | -0.15(-3.41%) |
Feb 07, 2023 | 4.137 | 4.321 | 4.091 | 4.321 | 1,267,227 | +0.19(+4.69%) |
Feb 06, 2023 | 4.183 | 4.215 | 4.039 | 4.128 | 1,164,303 | -0.06(-1.32%) |
Feb 03, 2023 | 4.183 | 4.395 | 4.183 | 4.183 | 1,011,900 | -0.02(-0.44%) |
Feb 02, 2023 | 4.238 | 4.410 | 4.114 | 4.201 | 1,360,979 | -0.04(-0.87%) |
Feb 01, 2023 | 4.257 | 4.321 | 4.072 | 4.238 | 1,406,288 | -0.05(-1.08%) |
Jan 31, 2023 | 4.192 | 4.376 | 4.146 | 4.284 | 1,004,798 | +0.08(+1.97%) |
Jan 30, 2023 | 4.321 | 4.353 | 4.192 | 4.201 | 770,967 | -0.18(-4.00%) |
Jan 27, 2023 | 4.570 | 4.607 | 4.367 | 4.376 | 1,287,039 | -0.19(-4.23%) |
Jan 26, 2023 | 4.542 | 4.634 | 4.460 | 4.570 | 601,503 | +0.09(+2.06%) |
Jan 25, 2023 | 4.404 | 4.496 | 4.321 | 4.478 | 592,273 | +0.04(+0.83%) |
Jan 24, 2023 | 4.478 | 4.579 | 4.432 | 4.441 | 945,344 | -0.03(-0.62%) |
Jan 23, 2023 | 4.533 | 4.588 | 4.409 | 4.469 | 1,064,237 | -0.06(-1.22%) |
Jan 20, 2023 | 4.570 | 4.588 | 4.441 | 4.524 | 978,035 | -0.01(-0.20%) |
Jan 19, 2023 | 4.367 | 4.542 | 4.330 | 4.533 | 898,602 | +0.13(+2.93%) |
Jan 18, 2023 | 4.505 | 4.690 | 4.395 | 4.404 | 1,487,140 | -0.06(-1.24%) |
Jan 17, 2023 | 4.303 | 4.478 | 4.284 | 4.459 | 1,374,986 | +0.18(+4.31%) |
Jan 13, 2023 | 4.275 | 4.330 | 4.146 | 4.275 | 1,038,077 | +0.00(+0.00%) |
Jan 12, 2023 | 4.128 | 4.303 | 4.109 | 4.275 | 1,818,471 | +0.21(+5.22%) |
Jan 11, 2023 | 4.128 | 4.137 | 4.003 | 4.063 | 942,694 | -0.02(-0.45%) |
Jan 10, 2023 | 4.054 | 4.146 | 3.934 | 4.082 | 1,397,500 | +0.06(+1.37%) |
Jan 09, 2023 | 4.109 | 4.192 | 3.985 | 4.026 | 1,344,626 | +0.00(+0.00%) |
Jan 06, 2023 | 4.008 | 4.082 | 3.934 | 4.026 | 886,759 | +0.10(+2.58%) |
Jan 05, 2023 | 3.860 | 3.962 | 3.833 | 3.925 | 1,302,641 | +0.04(+0.95%) |
Jan 04, 2023 | 3.833 | 3.970 | 3.787 | 3.888 | 1,731,890 | -0.03(-0.71%) |