Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.130 | 3.240 | 3.030 | 3.140 | 410,757 | +0.04(+1.29%) |
Mar 30, 2023 | 3.410 | 3.516 | 2.995 | 3.100 | 542,572 | -0.30(-8.82%) |
Mar 29, 2023 | 3.390 | 3.480 | 3.360 | 3.400 | 336,371 | +0.07(+2.10%) |
Mar 28, 2023 | 3.420 | 3.460 | 3.300 | 3.330 | 612,108 | -0.13(-3.76%) |
Mar 27, 2023 | 3.570 | 3.610 | 3.420 | 3.460 | 345,558 | -0.08(-2.26%) |
Mar 24, 2023 | 3.680 | 3.730 | 3.465 | 3.540 | 453,836 | -0.16(-4.32%) |
Mar 23, 2023 | 3.650 | 3.805 | 3.610 | 3.700 | 585,180 | +0.09(+2.49%) |
Mar 22, 2023 | 3.990 | 4.200 | 3.590 | 3.610 | 514,336 | -0.37(-9.30%) |
Mar 21, 2023 | 4.100 | 4.120 | 3.935 | 3.980 | 345,989 | -0.03(-0.75%) |
Mar 20, 2023 | 4.000 | 4.070 | 3.920 | 4.010 | 440,673 | +0.08(+2.04%) |
Mar 17, 2023 | 4.120 | 4.130 | 3.840 | 3.930 | 2,946,517 | -0.23(-5.53%) |
Mar 16, 2023 | 4.280 | 4.280 | 4.020 | 4.160 | 556,603 | -0.15(-3.48%) |
Mar 15, 2023 | 4.260 | 4.390 | 4.140 | 4.310 | 595,389 | -0.04(-0.92%) |
Mar 14, 2023 | 4.600 | 4.600 | 4.265 | 4.350 | 706,935 | -0.09(-2.03%) |
Mar 13, 2023 | 4.300 | 4.570 | 4.300 | 4.440 | 938,436 | +0.06(+1.37%) |
Mar 10, 2023 | 4.670 | 4.670 | 4.210 | 4.380 | 627,804 | -0.29(-6.21%) |
Mar 09, 2023 | 4.920 | 5.000 | 4.635 | 4.670 | 319,645 | -0.24(-4.89%) |
Mar 08, 2023 | 4.850 | 4.910 | 4.740 | 4.910 | 249,255 | +0.06(+1.24%) |
Mar 07, 2023 | 4.910 | 4.950 | 4.740 | 4.850 | 336,781 | -0.09(-1.82%) |
Mar 06, 2023 | 5.180 | 5.210 | 4.850 | 4.940 | 326,445 | -0.21(-4.08%) |
Mar 03, 2023 | 5.140 | 5.250 | 5.020 | 5.150 | 350,862 | +0.08(+1.68%) |
Mar 02, 2023 | 4.930 | 5.130 | 4.810 | 5.065 | 379,249 | +0.02(+0.40%) |
Mar 01, 2023 | 5.310 | 5.360 | 4.690 | 5.045 | 677,887 | -0.22(-4.27%) |
Feb 28, 2023 | 5.300 | 5.435 | 5.230 | 5.270 | 396,651 | -0.07(-1.31%) |
Feb 27, 2023 | 5.360 | 5.420 | 5.170 | 5.340 | 968,128 | +0.01(+0.19%) |
Feb 24, 2023 | 5.340 | 5.620 | 4.710 | 5.330 | 1,338,795 | -0.69(-11.46%) |
Feb 23, 2023 | 5.840 | 6.165 | 5.630 | 6.020 | 529,032 | +0.10(+1.69%) |
Feb 22, 2023 | 5.750 | 6.050 | 5.730 | 5.920 | 465,487 | +0.17(+2.96%) |
Feb 21, 2023 | 5.950 | 6.079 | 5.650 | 5.750 | 472,789 | -0.32(-5.27%) |
Feb 17, 2023 | 5.710 | 6.170 | 5.620 | 6.070 | 399,205 | +0.41(+7.24%) |
Feb 16, 2023 | 5.740 | 5.800 | 5.600 | 5.660 | 370,614 | -0.11(-1.91%) |
Feb 15, 2023 | 5.730 | 5.803 | 5.510 | 5.770 | 330,460 | -0.08(-1.37%) |
Feb 14, 2023 | 5.640 | 5.960 | 5.550 | 5.850 | 354,504 | +0.18(+3.17%) |
Feb 13, 2023 | 6.020 | 6.020 | 5.640 | 5.670 | 425,024 | -0.22(-3.74%) |
Feb 10, 2023 | 5.650 | 5.980 | 5.640 | 5.890 | 456,712 | +0.18(+3.15%) |
Feb 09, 2023 | 6.020 | 6.168 | 5.630 | 5.710 | 470,326 | -0.23(-3.87%) |
Feb 08, 2023 | 6.310 | 6.400 | 5.550 | 5.940 | 2,411,367 | -0.37(-5.86%) |
Feb 07, 2023 | 6.440 | 6.559 | 5.810 | 6.310 | 2,135,412 | -0.14(-2.17%) |
Feb 06, 2023 | 6.930 | 7.030 | 6.430 | 6.450 | 510,925 | -0.46(-6.66%) |
Feb 03, 2023 | 7.930 | 8.240 | 6.840 | 6.910 | 915,503 | -1.26(-15.42%) |
Feb 02, 2023 | 8.130 | 8.350 | 8.000 | 8.170 | 387,252 | +0.26(+3.29%) |
Feb 01, 2023 | 7.730 | 8.020 | 7.640 | 7.910 | 306,849 | +0.12(+1.54%) |
Jan 31, 2023 | 7.920 | 8.060 | 7.550 | 7.790 | 435,630 | +0.01(+0.13%) |
Jan 30, 2023 | 7.780 | 8.050 | 7.680 | 7.780 | 279,009 | -0.06(-0.77%) |
Jan 27, 2023 | 7.640 | 7.980 | 7.470 | 7.840 | 218,251 | +0.18(+2.35%) |
Jan 26, 2023 | 7.870 | 7.930 | 7.495 | 7.660 | 204,048 | -0.06(-0.78%) |
Jan 25, 2023 | 7.850 | 7.880 | 7.140 | 7.720 | 370,140 | -0.37(-4.57%) |
Jan 24, 2023 | 8.180 | 8.410 | 8.030 | 8.090 | 651,719 | -0.15(-1.82%) |
Jan 23, 2023 | 8.200 | 8.395 | 8.010 | 8.240 | 312,160 | +0.07(+0.86%) |
Jan 20, 2023 | 7.760 | 8.260 | 7.590 | 8.170 | 309,789 | +0.59(+7.78%) |
Jan 19, 2023 | 7.440 | 7.695 | 7.150 | 7.580 | 282,265 | +0.05(+0.66%) |
Jan 18, 2023 | 8.050 | 8.160 | 7.520 | 7.530 | 447,623 | -0.33(-4.20%) |
Jan 17, 2023 | 8.490 | 8.520 | 7.620 | 7.860 | 442,580 | -0.68(-7.96%) |
Jan 13, 2023 | 8.810 | 9.410 | 8.080 | 8.540 | 456,883 | -0.48(-5.32%) |
Jan 12, 2023 | 8.550 | 9.100 | 7.980 | 9.020 | 609,639 | +0.53(+6.24%) |
Jan 11, 2023 | 7.890 | 8.560 | 7.440 | 8.490 | 463,900 | +0.59(+7.47%) |
Jan 10, 2023 | 7.150 | 8.120 | 7.060 | 7.900 | 515,824 | +0.75(+10.49%) |
Jan 09, 2023 | 6.780 | 7.220 | 6.450 | 7.150 | 492,341 | +0.42(+6.24%) |
Jan 06, 2023 | 6.560 | 6.930 | 6.280 | 6.730 | 281,598 | +0.22(+3.38%) |
Jan 05, 2023 | 6.630 | 6.650 | 6.390 | 6.510 | 265,012 | -0.13(-1.96%) |
Jan 04, 2023 | 6.400 | 6.650 | 6.260 | 6.640 | 335,800 | +0.26(+4.08%) |