Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.636 | 4.684 | 4.627 | 4.684 | 10,446,381 | +0.07(+1.45%) |
Mar 30, 2023 | 4.589 | 4.636 | 4.579 | 4.617 | 18,178,766 | +0.10(+2.11%) |
Mar 29, 2023 | 4.531 | 4.539 | 4.503 | 4.522 | 11,098,785 | +0.06(+1.28%) |
Mar 28, 2023 | 4.436 | 4.465 | 4.417 | 4.465 | 10,530,492 | +0.01(+0.21%) |
Mar 27, 2023 | 4.503 | 4.517 | 4.446 | 4.455 | 11,339,786 | +0.04(+0.86%) |
Mar 24, 2023 | 4.417 | 4.436 | 4.350 | 4.417 | 22,012,894 | +0.03(+0.65%) |
Mar 23, 2023 | 4.446 | 4.484 | 4.350 | 4.388 | 18,919,488 | +0.01(+0.22%) |
Mar 22, 2023 | 4.436 | 4.503 | 4.369 | 4.379 | 17,399,328 | -0.06(-1.29%) |
Mar 21, 2023 | 4.446 | 4.465 | 4.426 | 4.436 | 15,418,132 | +0.08(+1.75%) |
Mar 20, 2023 | 4.379 | 4.398 | 4.331 | 4.360 | 15,496,160 | +0.05(+1.11%) |
Mar 17, 2023 | 4.302 | 4.321 | 4.255 | 4.312 | 17,735,854 | -0.05(-1.09%) |
Mar 16, 2023 | 4.236 | 4.369 | 4.226 | 4.360 | 20,643,048 | +0.08(+1.78%) |
Mar 15, 2023 | 4.226 | 4.302 | 4.217 | 4.283 | 29,026,542 | -0.18(-4.06%) |
Mar 14, 2023 | 4.484 | 4.503 | 4.426 | 4.465 | 16,810,776 | +0.02(+0.43%) |
Mar 13, 2023 | 4.407 | 4.493 | 4.388 | 4.446 | 28,148,084 | -0.03(-0.64%) |
Mar 10, 2023 | 4.550 | 4.560 | 4.450 | 4.474 | 18,134,316 | -0.05(-1.05%) |
Mar 09, 2023 | 4.541 | 4.608 | 4.522 | 4.522 | 15,204,080 | -0.02(-0.42%) |
Mar 08, 2023 | 4.493 | 4.541 | 4.484 | 4.541 | 12,813,505 | +0.02(+0.42%) |
Mar 07, 2023 | 4.617 | 4.627 | 4.503 | 4.522 | 16,067,013 | -0.05(-1.04%) |
Mar 06, 2023 | 4.608 | 4.627 | 4.570 | 4.570 | 13,218,717 | -0.03(-0.62%) |
Mar 03, 2023 | 4.589 | 4.627 | 4.555 | 4.598 | 19,585,458 | +0.13(+2.99%) |
Mar 02, 2023 | 4.388 | 4.479 | 4.379 | 4.465 | 19,399,280 | +0.08(+1.74%) |
Mar 01, 2023 | 4.446 | 4.455 | 4.388 | 4.388 | 13,646,883 | +0.00(+0.00%) |
Feb 28, 2023 | 4.417 | 4.455 | 4.379 | 4.388 | 18,146,026 | -0.07(-1.50%) |
Feb 27, 2023 | 4.465 | 4.493 | 4.426 | 4.455 | 19,898,462 | +0.09(+1.96%) |
Feb 24, 2023 | 4.388 | 4.403 | 4.341 | 4.369 | 15,150,265 | -0.07(-1.51%) |
Feb 23, 2023 | 4.474 | 4.493 | 4.407 | 4.436 | 16,261,298 | +0.00(+0.00%) |
Feb 22, 2023 | 4.460 | 4.474 | 4.407 | 4.436 | 13,453,119 | -0.02(-0.43%) |
Feb 21, 2023 | 4.512 | 4.531 | 4.446 | 4.455 | 12,229,929 | -0.10(-2.10%) |
Feb 17, 2023 | 4.503 | 4.560 | 4.493 | 4.550 | 14,882,751 | +0.04(+0.85%) |
Feb 16, 2023 | 4.493 | 4.550 | 4.493 | 4.512 | 13,036,926 | +0.00(+0.00%) |
Feb 15, 2023 | 4.455 | 4.522 | 4.446 | 4.512 | 13,941,638 | +0.06(+1.28%) |
Feb 14, 2023 | 4.455 | 4.512 | 4.436 | 4.455 | 15,020,247 | -0.01(-0.21%) |
Feb 13, 2023 | 4.417 | 4.474 | 4.417 | 4.465 | 9,680,101 | +0.02(+0.43%) |
Feb 10, 2023 | 4.417 | 4.465 | 4.403 | 4.446 | 14,022,236 | -0.01(-0.21%) |
Feb 09, 2023 | 4.503 | 4.503 | 4.436 | 4.455 | 19,348,014 | -0.01(-0.21%) |
Feb 08, 2023 | 4.493 | 4.503 | 4.446 | 4.465 | 12,639,412 | -0.02(-0.43%) |
Feb 07, 2023 | 4.417 | 4.512 | 4.417 | 4.484 | 15,711,562 | +0.03(+0.64%) |
Feb 06, 2023 | 4.503 | 4.503 | 4.436 | 4.455 | 14,746,675 | -0.11(-2.51%) |
Feb 03, 2023 | 4.608 | 4.636 | 4.550 | 4.570 | 27,817,306 | -0.12(-2.64%) |
Feb 02, 2023 | 4.665 | 4.713 | 4.636 | 4.694 | 25,174,072 | +0.06(+1.23%) |
Feb 01, 2023 | 4.522 | 4.665 | 4.503 | 4.636 | 22,450,946 | +0.10(+2.10%) |
Jan 31, 2023 | 4.465 | 4.541 | 4.455 | 4.541 | 17,632,628 | +0.02(+0.42%) |
Jan 30, 2023 | 4.531 | 4.579 | 4.522 | 4.522 | 18,784,852 | +0.03(+0.67%) |
Jan 27, 2023 | 4.530 | 4.549 | 4.492 | 4.492 | 19,590,328 | -0.08(-1.66%) |
Jan 26, 2023 | 4.539 | 4.615 | 4.492 | 4.568 | 28,678,050 | +0.17(+3.89%) |
Jan 25, 2023 | 4.359 | 4.416 | 4.321 | 4.397 | 30,571,704 | +0.08(+1.76%) |
Jan 24, 2023 | 4.340 | 4.378 | 4.292 | 4.321 | 40,217,908 | -0.08(-1.73%) |
Jan 23, 2023 | 4.387 | 4.435 | 4.378 | 4.397 | 36,268,968 | +0.02(+0.43%) |
Jan 20, 2023 | 4.359 | 4.383 | 4.283 | 4.378 | 36,029,564 | -0.07(-1.50%) |
Jan 19, 2023 | 4.501 | 4.511 | 4.444 | 4.444 | 25,403,094 | -0.09(-2.09%) |
Jan 18, 2023 | 4.634 | 4.644 | 4.530 | 4.539 | 22,990,502 | -0.04(-0.83%) |
Jan 17, 2023 | 4.653 | 4.663 | 4.558 | 4.577 | 21,692,668 | -0.20(-4.17%) |
Jan 13, 2023 | 4.748 | 4.786 | 4.739 | 4.777 | 12,231,374 | +0.01(+0.20%) |
Jan 12, 2023 | 4.710 | 4.767 | 4.675 | 4.767 | 22,805,552 | +0.08(+1.62%) |
Jan 11, 2023 | 4.682 | 4.701 | 4.653 | 4.691 | 14,330,439 | +0.07(+1.44%) |
Jan 10, 2023 | 4.615 | 4.644 | 4.587 | 4.625 | 16,953,364 | +0.03(+0.62%) |
Jan 09, 2023 | 4.634 | 4.691 | 4.596 | 4.596 | 16,529,290 | +0.01(+0.21%) |
Jan 06, 2023 | 4.473 | 4.587 | 4.425 | 4.587 | 16,758,211 | +0.13(+2.99%) |
Jan 05, 2023 | 4.482 | 4.501 | 4.445 | 4.454 | 16,062,424 | -0.04(-0.85%) |
Jan 04, 2023 | 4.549 | 4.558 | 4.482 | 4.492 | 16,936,788 | +0.04(+0.85%) |