Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.531 | 3.620 | 3.449 | 3.556 | 29,015 | -0.02(-0.43%) |
Mar 30, 2023 | 3.466 | 3.573 | 3.464 | 3.572 | 23,173 | +0.09(+2.63%) |
Mar 29, 2023 | 3.573 | 3.631 | 3.469 | 3.480 | 26,392 | -0.05(-1.41%) |
Mar 28, 2023 | 3.729 | 3.800 | 3.472 | 3.530 | 22,026 | -0.20(-5.33%) |
Mar 27, 2023 | 3.708 | 3.806 | 3.537 | 3.729 | 59,914 | +0.00(+0.00%) |
Mar 24, 2023 | 3.884 | 3.884 | 3.587 | 3.729 | 62,844 | -0.16(-4.00%) |
Mar 23, 2023 | 3.885 | 3.960 | 3.713 | 3.884 | 142,217 | -0.00(-0.04%) |
Mar 22, 2023 | 3.884 | 3.938 | 3.755 | 3.885 | 32,532 | -0.00(-0.04%) |
Mar 21, 2023 | 3.694 | 3.931 | 3.694 | 3.887 | 47,704 | +0.15(+3.90%) |
Mar 20, 2023 | 3.729 | 3.884 | 3.578 | 3.741 | 91,978 | +0.01(+0.33%) |
Mar 17, 2023 | 3.884 | 3.976 | 3.676 | 3.729 | 106,159 | -0.25(-6.29%) |
Mar 16, 2023 | 3.831 | 3.979 | 3.732 | 3.979 | 82,888 | +0.09(+2.44%) |
Mar 15, 2023 | 3.946 | 3.955 | 3.826 | 3.884 | 66,614 | +0.00(+0.00%) |
Mar 14, 2023 | 3.884 | 3.977 | 3.730 | 3.884 | 68,478 | -0.09(-2.38%) |
Mar 13, 2023 | 3.575 | 4.039 | 3.421 | 3.979 | 195,788 | +0.42(+11.69%) |
Mar 10, 2023 | 3.688 | 3.688 | 3.443 | 3.562 | 102,436 | -0.09(-2.47%) |
Mar 09, 2023 | 3.662 | 3.729 | 3.573 | 3.652 | 179,069 | -0.03(-0.80%) |
Mar 08, 2023 | 3.635 | 3.707 | 3.600 | 3.682 | 71,187 | +0.05(+1.28%) |
Mar 07, 2023 | 3.573 | 3.805 | 3.573 | 3.635 | 167,093 | -0.02(-0.64%) |
Mar 06, 2023 | 3.612 | 3.688 | 3.503 | 3.659 | 83,704 | +0.09(+2.39%) |
Mar 03, 2023 | 3.575 | 3.729 | 3.500 | 3.573 | 172,731 | -0.02(-0.65%) |
Mar 02, 2023 | 3.561 | 3.729 | 3.418 | 3.597 | 110,341 | +0.20(+6.00%) |
Mar 01, 2023 | 3.418 | 3.592 | 3.340 | 3.393 | 127,557 | -0.06(-1.71%) |
Feb 28, 2023 | 3.426 | 3.601 | 3.356 | 3.452 | 49,092 | +0.00(+0.00%) |
Feb 27, 2023 | 3.418 | 3.783 | 3.331 | 3.452 | 164,940 | +0.19(+5.81%) |
Feb 24, 2023 | 3.729 | 3.783 | 3.107 | 3.263 | 227,561 | -0.47(-12.50%) |
Feb 23, 2023 | 4.661 | 4.645 | 3.379 | 3.729 | 419,205 | -0.85(-18.64%) |
Feb 22, 2023 | 4.659 | 4.953 | 4.583 | 4.583 | 18,286 | +0.00(+0.00%) |
Feb 21, 2023 | 4.971 | 5.049 | 4.443 | 4.583 | 25,819 | -0.39(-7.81%) |
Feb 17, 2023 | 5.127 | 5.127 | 4.659 | 4.971 | 50,998 | +0.16(+3.26%) |
Feb 16, 2023 | 4.816 | 5.125 | 4.594 | 4.815 | 33,867 | +0.11(+2.24%) |
Feb 15, 2023 | 4.661 | 4.746 | 4.350 | 4.709 | 78,602 | +0.28(+6.43%) |
Feb 14, 2023 | 4.661 | 4.776 | 4.195 | 4.425 | 89,754 | -0.25(-5.38%) |
Feb 13, 2023 | 4.505 | 4.695 | 4.443 | 4.676 | 19,481 | +0.23(+5.24%) |
Feb 10, 2023 | 5.187 | 5.187 | 4.072 | 4.443 | 85,684 | -0.51(-10.34%) |
Feb 09, 2023 | 5.282 | 5.282 | 4.799 | 4.956 | 80,385 | -0.40(-7.54%) |
Feb 08, 2023 | 5.282 | 5.360 | 4.855 | 5.360 | 91,819 | -0.02(-0.46%) |
Feb 07, 2023 | 5.344 | 5.438 | 5.215 | 5.385 | 30,587 | +0.10(+1.94%) |
Feb 06, 2023 | 5.282 | 5.298 | 5.133 | 5.282 | 15,693 | +0.15(+3.00%) |
Feb 03, 2023 | 5.074 | 5.360 | 4.874 | 5.128 | 42,736 | -0.05(-0.96%) |
Feb 02, 2023 | 4.816 | 5.277 | 4.774 | 5.178 | 38,710 | +0.39(+8.21%) |
Feb 01, 2023 | 4.350 | 4.816 | 4.350 | 4.785 | 27,967 | +0.35(+7.99%) |
Jan 31, 2023 | 4.971 | 4.900 | 4.431 | 4.431 | 37,225 | -0.20(-4.23%) |
Jan 30, 2023 | 4.648 | 4.738 | 4.544 | 4.627 | 32,777 | -0.18(-3.69%) |
Jan 27, 2023 | 4.996 | 4.996 | 4.754 | 4.804 | 31,116 | -0.24(-4.83%) |
Jan 26, 2023 | 5.127 | 5.142 | 4.902 | 5.048 | 13,019 | +0.01(+0.12%) |
Jan 25, 2023 | 4.895 | 5.263 | 4.894 | 5.041 | 16,327 | -0.01(-0.15%) |
Jan 24, 2023 | 4.971 | 5.093 | 4.838 | 5.049 | 16,536 | -0.07(-1.31%) |
Jan 23, 2023 | 5.282 | 5.282 | 5.080 | 5.116 | 21,491 | -0.17(-3.15%) |
Jan 20, 2023 | 5.257 | 5.321 | 5.127 | 5.282 | 25,727 | +0.02(+0.29%) |
Jan 19, 2023 | 5.114 | 5.267 | 5.114 | 5.267 | 19,382 | +0.11(+2.11%) |
Jan 18, 2023 | 5.282 | 5.318 | 4.971 | 5.158 | 41,065 | -0.05(-0.90%) |
Jan 17, 2023 | 5.003 | 5.267 | 4.979 | 5.204 | 60,104 | +0.13(+2.63%) |
Jan 13, 2023 | 4.703 | 5.189 | 4.703 | 5.071 | 64,155 | +0.35(+7.33%) |
Jan 12, 2023 | 4.754 | 4.769 | 4.661 | 4.724 | 20,932 | -0.01(-0.30%) |
Jan 11, 2023 | 4.608 | 4.769 | 4.608 | 4.738 | 23,636 | +0.09(+1.94%) |
Jan 10, 2023 | 4.651 | 4.723 | 4.532 | 4.648 | 26,753 | -0.06(-1.22%) |
Jan 09, 2023 | 4.816 | 4.816 | 4.505 | 4.706 | 39,529 | +0.01(+0.26%) |
Jan 06, 2023 | 4.816 | 4.971 | 4.549 | 4.693 | 28,610 | +0.03(+0.57%) |
Jan 05, 2023 | 4.658 | 4.902 | 4.429 | 4.667 | 49,891 | +0.16(+3.55%) |
Jan 04, 2023 | 4.039 | 4.507 | 3.952 | 4.507 | 54,772 | +0.58(+14.66%) |