Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.522 | 4.569 | 4.457 | 4.522 | 76,523,336 | +0.07(+1.46%) |
Mar 30, 2023 | 4.457 | 4.513 | 4.332 | 4.457 | 30,535,252 | +0.15(+3.45%) |
Mar 29, 2023 | 4.234 | 4.327 | 4.216 | 4.309 | 24,381,612 | +0.07(+1.75%) |
Mar 28, 2023 | 4.225 | 4.285 | 4.225 | 4.234 | 27,629,320 | +0.04(+0.89%) |
Mar 27, 2023 | 4.151 | 4.206 | 4.114 | 4.197 | 35,543,708 | +0.14(+3.43%) |
Mar 24, 2023 | 3.974 | 4.114 | 3.937 | 4.058 | 30,357,410 | +0.09(+2.19%) |
Mar 23, 2023 | 4.182 | 4.200 | 3.925 | 3.971 | 54,547,820 | -0.14(-3.35%) |
Mar 22, 2023 | 4.136 | 4.219 | 4.109 | 4.109 | 37,199,164 | -0.03(-0.67%) |
Mar 21, 2023 | 4.118 | 4.200 | 4.109 | 4.136 | 32,419,930 | +0.10(+2.50%) |
Mar 20, 2023 | 4.109 | 4.122 | 4.011 | 4.035 | 32,868,772 | -0.01(-0.23%) |
Mar 17, 2023 | 4.136 | 4.136 | 4.008 | 4.044 | 44,542,944 | -0.12(-2.86%) |
Mar 16, 2023 | 4.081 | 4.191 | 4.035 | 4.164 | 40,906,408 | +0.12(+2.95%) |
Mar 15, 2023 | 4.035 | 4.076 | 3.943 | 4.044 | 71,764,960 | -0.06(-1.56%) |
Mar 14, 2023 | 4.109 | 4.164 | 4.076 | 4.109 | 45,933,072 | +0.00(+0.00%) |
Mar 13, 2023 | 4.118 | 4.209 | 4.058 | 4.109 | 49,141,756 | -0.07(-1.75%) |
Mar 10, 2023 | 4.246 | 4.310 | 4.164 | 4.182 | 35,322,932 | -0.18(-4.20%) |
Mar 09, 2023 | 4.420 | 4.453 | 4.338 | 4.365 | 33,628,324 | -0.09(-2.06%) |
Mar 08, 2023 | 4.429 | 4.517 | 4.420 | 4.457 | 22,775,312 | +0.10(+2.32%) |
Mar 07, 2023 | 4.319 | 4.365 | 4.246 | 4.356 | 28,513,758 | -0.02(-0.42%) |
Mar 06, 2023 | 4.228 | 4.420 | 4.219 | 4.374 | 35,102,688 | +0.16(+3.70%) |
Mar 03, 2023 | 4.255 | 4.309 | 4.219 | 4.219 | 65,204,040 | +0.02(+0.44%) |
Mar 02, 2023 | 4.365 | 4.365 | 4.200 | 4.200 | 63,097,364 | -0.28(-6.15%) |
Mar 01, 2023 | 4.356 | 4.475 | 4.283 | 4.475 | 49,281,592 | +0.07(+1.53%) |
Feb 28, 2023 | 4.454 | 4.459 | 4.381 | 4.408 | 30,467,492 | -0.02(-0.41%) |
Feb 27, 2023 | 4.509 | 4.518 | 4.417 | 4.426 | 23,018,610 | -0.05(-1.23%) |
Feb 24, 2023 | 4.555 | 4.573 | 4.463 | 4.481 | 32,126,864 | -0.21(-4.49%) |
Feb 23, 2023 | 4.793 | 4.820 | 4.665 | 4.692 | 25,429,560 | +0.06(+1.39%) |
Feb 22, 2023 | 4.601 | 4.665 | 4.573 | 4.628 | 41,069,448 | +0.04(+0.80%) |
Feb 21, 2023 | 4.701 | 4.738 | 4.573 | 4.591 | 32,611,220 | -0.13(-2.72%) |
Feb 17, 2023 | 4.701 | 4.765 | 4.692 | 4.720 | 25,638,734 | +0.02(+0.39%) |
Feb 16, 2023 | 4.637 | 4.729 | 4.610 | 4.701 | 24,152,972 | +0.00(+0.00%) |
Feb 15, 2023 | 4.692 | 4.752 | 4.637 | 4.701 | 50,180,868 | +0.07(+1.58%) |
Feb 14, 2023 | 4.724 | 4.756 | 4.610 | 4.628 | 51,646,408 | -0.09(-1.94%) |
Feb 13, 2023 | 4.610 | 4.738 | 4.582 | 4.720 | 29,678,672 | +0.21(+4.67%) |
Feb 10, 2023 | 4.463 | 4.546 | 4.421 | 4.509 | 48,830,952 | +0.05(+1.03%) |
Feb 09, 2023 | 4.573 | 4.601 | 4.458 | 4.463 | 45,542,580 | -0.20(-4.32%) |
Feb 08, 2023 | 4.536 | 4.674 | 4.527 | 4.665 | 51,259,244 | +0.38(+8.99%) |
Feb 07, 2023 | 4.381 | 4.399 | 4.254 | 4.280 | 32,152,778 | -0.18(-4.11%) |
Feb 06, 2023 | 4.376 | 4.477 | 4.328 | 4.463 | 37,779,644 | +0.00(+0.00%) |
Feb 03, 2023 | 4.500 | 4.536 | 4.445 | 4.463 | 36,125,324 | -0.10(-2.21%) |
Feb 02, 2023 | 4.646 | 4.653 | 4.546 | 4.564 | 45,605,544 | +0.06(+1.43%) |
Feb 01, 2023 | 4.536 | 4.555 | 4.422 | 4.500 | 38,750,700 | -0.06(-1.34%) |
Jan 31, 2023 | 4.542 | 4.588 | 4.533 | 4.561 | 16,290,075 | +0.14(+3.11%) |
Jan 30, 2023 | 4.414 | 4.433 | 4.368 | 4.423 | 22,696,344 | -0.02(-0.41%) |
Jan 27, 2023 | 4.487 | 4.515 | 4.423 | 4.442 | 25,321,856 | -0.13(-2.81%) |
Jan 26, 2023 | 4.588 | 4.597 | 4.524 | 4.570 | 23,359,898 | -0.03(-0.60%) |
Jan 25, 2023 | 4.478 | 4.625 | 4.451 | 4.597 | 27,587,608 | +0.10(+2.24%) |
Jan 24, 2023 | 4.533 | 4.552 | 4.469 | 4.497 | 29,391,120 | +0.05(+1.03%) |
Jan 23, 2023 | 4.469 | 4.570 | 4.423 | 4.451 | 49,119,236 | -0.09(-2.02%) |
Jan 20, 2023 | 4.552 | 4.625 | 4.542 | 4.542 | 32,494,862 | -0.13(-2.75%) |
Jan 19, 2023 | 4.597 | 4.689 | 4.538 | 4.671 | 31,407,628 | -0.01(-0.20%) |
Jan 18, 2023 | 4.744 | 4.771 | 4.634 | 4.680 | 34,841,824 | +0.01(+0.20%) |
Jan 17, 2023 | 4.570 | 4.680 | 4.542 | 4.671 | 21,714,154 | +0.06(+1.39%) |
Jan 13, 2023 | 4.570 | 4.625 | 4.542 | 4.607 | 20,600,840 | -0.03(-0.59%) |
Jan 12, 2023 | 4.588 | 4.707 | 4.506 | 4.634 | 46,790,912 | -0.01(-0.20%) |
Jan 11, 2023 | 4.588 | 4.652 | 4.542 | 4.643 | 29,770,952 | +0.09(+2.01%) |
Jan 10, 2023 | 4.460 | 4.552 | 4.437 | 4.552 | 30,601,150 | +0.14(+3.11%) |
Jan 09, 2023 | 4.304 | 4.433 | 4.286 | 4.414 | 24,165,858 | +0.04(+0.84%) |
Jan 06, 2023 | 4.304 | 4.396 | 4.263 | 4.378 | 34,115,584 | +0.16(+3.91%) |
Jan 05, 2023 | 4.066 | 4.231 | 4.057 | 4.213 | 33,871,308 | +0.21(+5.26%) |
Jan 04, 2023 | 4.030 | 4.048 | 3.965 | 4.002 | 51,796,720 | +0.03(+0.69%) |