Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.065 | 5.065 | 4.924 | 5.017 | 3,482,705 | -0.02(-0.38%) |
Mar 30, 2023 | 4.913 | 5.065 | 4.880 | 5.036 | 2,047,334 | +0.15(+3.11%) |
Mar 29, 2023 | 4.695 | 4.908 | 4.685 | 4.885 | 3,815,790 | +0.25(+5.32%) |
Mar 28, 2023 | 4.524 | 4.657 | 4.524 | 4.638 | 1,849,865 | +0.10(+2.30%) |
Mar 27, 2023 | 4.458 | 4.567 | 4.458 | 4.534 | 2,532,205 | +0.09(+1.92%) |
Mar 24, 2023 | 4.306 | 4.467 | 4.296 | 4.448 | 3,280,497 | +0.10(+2.40%) |
Mar 23, 2023 | 4.382 | 4.448 | 4.320 | 4.344 | 1,841,804 | +0.00(+0.00%) |
Mar 22, 2023 | 4.401 | 4.496 | 4.344 | 4.344 | 1,718,832 | -0.07(-1.51%) |
Mar 21, 2023 | 4.306 | 4.458 | 4.249 | 4.410 | 1,713,434 | +0.15(+3.56%) |
Mar 20, 2023 | 4.306 | 4.363 | 4.211 | 4.259 | 4,105,217 | -0.05(-1.10%) |
Mar 17, 2023 | 4.344 | 4.344 | 4.157 | 4.306 | 3,340,829 | -0.06(-1.30%) |
Mar 16, 2023 | 4.363 | 4.401 | 4.278 | 4.363 | 1,721,872 | -0.01(-0.22%) |
Mar 15, 2023 | 4.344 | 4.410 | 4.268 | 4.372 | 2,431,295 | -0.08(-1.71%) |
Mar 14, 2023 | 4.543 | 4.553 | 4.410 | 4.448 | 1,692,753 | +0.04(+0.86%) |
Mar 13, 2023 | 4.505 | 4.553 | 4.372 | 4.410 | 2,028,735 | -0.16(-3.53%) |
Mar 10, 2023 | 4.733 | 4.747 | 4.534 | 4.572 | 2,114,112 | -0.16(-3.41%) |
Mar 09, 2023 | 4.941 | 4.979 | 4.733 | 4.733 | 2,106,826 | -0.27(-5.31%) |
Mar 08, 2023 | 5.008 | 5.046 | 4.932 | 4.998 | 1,121,517 | -0.01(-0.19%) |
Mar 07, 2023 | 5.169 | 5.179 | 4.979 | 5.008 | 1,733,320 | -0.16(-3.12%) |
Mar 06, 2023 | 5.122 | 5.283 | 5.107 | 5.169 | 1,739,354 | +0.05(+0.93%) |
Mar 03, 2023 | 5.017 | 5.160 | 5.013 | 5.122 | 2,153,399 | +0.15(+3.05%) |
Mar 02, 2023 | 4.780 | 5.008 | 4.756 | 4.970 | 2,752,306 | +0.15(+3.15%) |
Mar 01, 2023 | 4.742 | 4.861 | 4.742 | 4.818 | 2,045,663 | +0.11(+2.42%) |
Feb 28, 2023 | 4.903 | 4.903 | 4.657 | 4.704 | 5,400,279 | -0.25(-4.98%) |
Feb 27, 2023 | 4.894 | 5.017 | 4.752 | 4.951 | 2,868,946 | +0.10(+2.15%) |
Feb 24, 2023 | 5.264 | 5.349 | 4.728 | 4.847 | 8,700,900 | -0.62(-11.28%) |
Feb 23, 2023 | 5.454 | 5.492 | 5.359 | 5.463 | 2,481,958 | +0.06(+1.05%) |
Feb 22, 2023 | 5.330 | 5.492 | 5.330 | 5.406 | 3,056,970 | +0.11(+2.15%) |
Feb 21, 2023 | 5.586 | 5.586 | 5.221 | 5.292 | 4,950,098 | -0.28(-4.94%) |
Feb 17, 2023 | 5.510 | 5.567 | 5.435 | 5.567 | 3,718,421 | +0.01(+0.17%) |
Feb 16, 2023 | 5.454 | 5.653 | 5.345 | 5.558 | 3,663,982 | +0.06(+1.03%) |
Feb 15, 2023 | 5.397 | 5.501 | 5.330 | 5.501 | 3,561,916 | +0.00(+0.00%) |
Feb 14, 2023 | 5.634 | 5.776 | 5.492 | 5.501 | 3,617,394 | -0.09(-1.69%) |
Feb 13, 2023 | 5.425 | 5.596 | 5.387 | 5.596 | 1,850,466 | +0.19(+3.51%) |
Feb 10, 2023 | 5.340 | 5.416 | 5.302 | 5.406 | 2,313,006 | +0.04(+0.71%) |
Feb 09, 2023 | 5.501 | 5.548 | 5.340 | 5.368 | 1,771,999 | -0.08(-1.39%) |
Feb 08, 2023 | 5.454 | 5.539 | 5.378 | 5.444 | 1,412,808 | -0.01(-0.17%) |
Feb 07, 2023 | 5.558 | 5.653 | 5.416 | 5.454 | 2,620,926 | -0.05(-0.86%) |
Feb 06, 2023 | 5.748 | 5.771 | 5.501 | 5.501 | 1,942,204 | -0.33(-5.69%) |
Feb 03, 2023 | 5.975 | 5.985 | 5.795 | 5.833 | 2,606,914 | -0.25(-4.06%) |
Feb 02, 2023 | 6.203 | 6.231 | 6.013 | 6.080 | 3,143,362 | -0.05(-0.77%) |
Feb 01, 2023 | 5.833 | 6.155 | 5.795 | 6.127 | 4,520,136 | +0.29(+5.04%) |
Jan 31, 2023 | 5.634 | 5.833 | 5.596 | 5.833 | 5,672,288 | +0.24(+4.24%) |
Jan 30, 2023 | 5.653 | 5.710 | 5.596 | 5.596 | 2,533,335 | -0.09(-1.50%) |
Jan 27, 2023 | 5.691 | 5.752 | 5.653 | 5.681 | 2,943,121 | +0.02(+0.33%) |
Jan 26, 2023 | 5.577 | 5.700 | 5.520 | 5.662 | 4,483,659 | +0.10(+1.88%) |
Jan 25, 2023 | 5.501 | 5.586 | 5.454 | 5.558 | 2,581,005 | +0.03(+0.51%) |
Jan 24, 2023 | 5.672 | 5.729 | 5.501 | 5.529 | 4,644,780 | -0.07(-1.19%) |
Jan 23, 2023 | 5.691 | 5.710 | 5.558 | 5.596 | 3,675,823 | +0.09(+1.72%) |
Jan 20, 2023 | 5.454 | 5.520 | 5.378 | 5.501 | 4,564,974 | +0.08(+1.40%) |
Jan 19, 2023 | 5.397 | 5.473 | 5.359 | 5.425 | 3,358,933 | -0.02(-0.35%) |
Jan 18, 2023 | 5.416 | 5.501 | 5.378 | 5.444 | 4,192,886 | +0.07(+1.23%) |
Jan 17, 2023 | 5.359 | 5.501 | 5.302 | 5.378 | 5,599,234 | +0.04(+0.71%) |
Jan 13, 2023 | 5.055 | 5.378 | 5.046 | 5.340 | 8,939,294 | +0.23(+4.45%) |
Jan 12, 2023 | 5.017 | 5.216 | 4.998 | 5.112 | 5,178,995 | +0.12(+2.47%) |
Jan 11, 2023 | 4.932 | 5.065 | 4.861 | 4.989 | 7,214,882 | +0.13(+2.73%) |
Jan 10, 2023 | 4.799 | 4.866 | 4.775 | 4.856 | 3,680,836 | +0.08(+1.59%) |
Jan 09, 2023 | 4.818 | 4.866 | 4.747 | 4.780 | 3,064,941 | +0.02(+0.40%) |
Jan 06, 2023 | 4.704 | 4.837 | 4.633 | 4.761 | 8,074,335 | +0.10(+2.24%) |
Jan 05, 2023 | 4.600 | 4.723 | 4.567 | 4.657 | 3,442,638 | +0.06(+1.24%) |
Jan 04, 2023 | 4.505 | 4.628 | 4.439 | 4.600 | 2,948,725 | +0.21(+4.75%) |