Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.140 | 4.210 | 4.015 | 4.100 | 676,215 | -0.04(-0.97%) |
Mar 30, 2023 | 4.040 | 4.150 | 3.950 | 4.140 | 684,668 | +0.16(+4.02%) |
Mar 29, 2023 | 3.910 | 4.020 | 3.880 | 3.980 | 576,918 | +0.13(+3.38%) |
Mar 28, 2023 | 3.790 | 3.925 | 3.750 | 3.850 | 340,503 | -0.04(-1.03%) |
Mar 27, 2023 | 3.910 | 3.940 | 3.800 | 3.890 | 939,711 | -0.03(-0.77%) |
Mar 24, 2023 | 3.760 | 3.950 | 3.750 | 3.920 | 850,204 | +0.17(+4.53%) |
Mar 23, 2023 | 3.740 | 3.890 | 3.670 | 3.750 | 390,629 | +0.04(+1.08%) |
Mar 22, 2023 | 3.840 | 3.889 | 3.700 | 3.710 | 494,718 | -0.14(-3.64%) |
Mar 21, 2023 | 3.730 | 3.897 | 3.727 | 3.850 | 661,437 | +0.19(+5.19%) |
Mar 20, 2023 | 3.730 | 3.880 | 3.630 | 3.660 | 630,408 | -0.08(-2.14%) |
Mar 17, 2023 | 3.350 | 3.770 | 3.350 | 3.740 | 1,336,157 | +0.34(+10.00%) |
Mar 16, 2023 | 3.360 | 3.489 | 3.300 | 3.400 | 628,068 | -0.02(-0.58%) |
Mar 15, 2023 | 3.370 | 3.430 | 3.330 | 3.420 | 516,143 | -0.02(-0.58%) |
Mar 14, 2023 | 3.610 | 3.630 | 3.420 | 3.440 | 453,388 | -0.06(-1.71%) |
Mar 13, 2023 | 3.390 | 3.580 | 3.371 | 3.500 | 461,934 | -0.01(-0.28%) |
Mar 10, 2023 | 3.510 | 3.575 | 3.410 | 3.510 | 653,871 | -0.02(-0.57%) |
Mar 09, 2023 | 3.770 | 3.829 | 3.510 | 3.530 | 543,854 | -0.25(-6.61%) |
Mar 08, 2023 | 3.610 | 3.800 | 3.552 | 3.780 | 595,250 | +0.16(+4.42%) |
Mar 07, 2023 | 3.620 | 3.645 | 3.550 | 3.620 | 351,689 | +0.02(+0.56%) |
Mar 06, 2023 | 3.810 | 3.850 | 3.535 | 3.600 | 822,516 | -0.21(-5.51%) |
Mar 03, 2023 | 3.670 | 3.825 | 3.640 | 3.810 | 622,403 | +0.16(+4.38%) |
Mar 02, 2023 | 3.430 | 3.670 | 3.420 | 3.650 | 483,850 | +0.17(+4.89%) |
Mar 01, 2023 | 3.490 | 3.560 | 3.450 | 3.480 | 343,888 | +0.02(+0.58%) |
Feb 28, 2023 | 3.450 | 3.530 | 3.410 | 3.460 | 1,457,391 | +0.01(+0.29%) |
Feb 27, 2023 | 3.540 | 3.550 | 3.440 | 3.450 | 309,172 | -0.07(-1.99%) |
Feb 24, 2023 | 3.490 | 3.530 | 3.455 | 3.520 | 387,159 | -0.05(-1.40%) |
Feb 23, 2023 | 3.610 | 3.625 | 3.470 | 3.570 | 272,102 | +0.00(+0.00%) |
Feb 22, 2023 | 3.530 | 3.590 | 3.461 | 3.570 | 297,118 | +0.04(+1.13%) |
Feb 21, 2023 | 3.610 | 3.680 | 3.500 | 3.530 | 376,368 | -0.15(-4.08%) |
Feb 17, 2023 | 3.650 | 3.705 | 3.580 | 3.680 | 385,747 | +0.02(+0.55%) |
Feb 16, 2023 | 3.740 | 3.750 | 3.640 | 3.660 | 303,750 | -0.15(-3.94%) |
Feb 15, 2023 | 3.610 | 3.820 | 3.600 | 3.810 | 396,641 | +0.16(+4.38%) |
Feb 14, 2023 | 3.500 | 3.660 | 3.450 | 3.650 | 396,256 | +0.10(+2.82%) |
Feb 13, 2023 | 3.580 | 3.610 | 3.504 | 3.550 | 353,017 | -0.03(-0.84%) |
Feb 10, 2023 | 3.580 | 3.630 | 3.520 | 3.580 | 431,146 | -0.03(-0.83%) |
Feb 09, 2023 | 3.860 | 3.910 | 3.585 | 3.610 | 554,437 | -0.16(-4.24%) |
Feb 08, 2023 | 3.760 | 3.910 | 3.760 | 3.770 | 374,203 | -0.03(-0.79%) |
Feb 07, 2023 | 3.830 | 3.850 | 3.730 | 3.800 | 533,208 | -0.05(-1.30%) |
Feb 06, 2023 | 3.970 | 3.980 | 3.800 | 3.850 | 528,031 | -0.18(-4.47%) |
Feb 03, 2023 | 3.920 | 4.190 | 3.900 | 4.030 | 875,282 | +0.03(+0.75%) |
Feb 02, 2023 | 3.860 | 4.180 | 3.850 | 4.000 | 1,489,173 | +0.19(+4.99%) |
Feb 01, 2023 | 3.590 | 3.850 | 3.580 | 3.810 | 848,210 | +0.20(+5.54%) |
Jan 31, 2023 | 3.340 | 3.630 | 3.340 | 3.610 | 866,627 | +0.26(+7.76%) |
Jan 30, 2023 | 3.500 | 3.500 | 3.332 | 3.350 | 496,031 | -0.17(-4.83%) |
Jan 27, 2023 | 3.400 | 3.530 | 3.280 | 3.520 | 950,126 | +0.11(+3.23%) |
Jan 26, 2023 | 3.450 | 3.500 | 3.310 | 3.410 | 767,242 | -0.01(-0.29%) |
Jan 25, 2023 | 3.470 | 3.490 | 3.265 | 3.420 | 1,207,880 | -0.08(-2.29%) |
Jan 24, 2023 | 3.480 | 3.581 | 3.400 | 3.500 | 479,647 | -0.06(-1.69%) |
Jan 23, 2023 | 3.500 | 3.580 | 3.475 | 3.560 | 552,215 | +0.14(+4.09%) |
Jan 20, 2023 | 3.330 | 3.420 | 3.220 | 3.420 | 566,774 | +0.13(+3.95%) |
Jan 19, 2023 | 3.410 | 3.430 | 3.280 | 3.290 | 667,982 | -0.20(-5.73%) |
Jan 18, 2023 | 3.700 | 3.740 | 3.470 | 3.490 | 643,769 | -0.18(-4.90%) |
Jan 17, 2023 | 3.630 | 3.720 | 3.580 | 3.670 | 374,346 | +0.05(+1.38%) |
Jan 13, 2023 | 3.540 | 3.675 | 3.520 | 3.620 | 492,765 | +0.05(+1.40%) |
Jan 12, 2023 | 3.470 | 3.580 | 3.420 | 3.570 | 554,889 | +0.13(+3.78%) |
Jan 11, 2023 | 3.460 | 3.520 | 3.400 | 3.440 | 476,283 | -0.01(-0.29%) |
Jan 10, 2023 | 3.330 | 3.460 | 3.320 | 3.450 | 430,077 | +0.10(+2.99%) |
Jan 09, 2023 | 3.260 | 3.440 | 3.260 | 3.350 | 519,190 | +0.11(+3.40%) |
Jan 06, 2023 | 3.320 | 3.340 | 3.145 | 3.240 | 834,600 | -0.05(-1.52%) |
Jan 05, 2023 | 3.280 | 3.351 | 3.230 | 3.290 | 463,279 | +0.00(+0.00%) |
Jan 04, 2023 | 3.160 | 3.310 | 3.140 | 3.290 | 607,640 | +0.18(+5.79%) |