Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.598 | 3.670 | 3.571 | 3.661 | 861,096 | +0.06(+1.75%) |
Mar 30, 2023 | 3.616 | 3.625 | 3.553 | 3.598 | 945,361 | +0.04(+1.26%) |
Mar 29, 2023 | 3.508 | 3.589 | 3.499 | 3.553 | 853,862 | +0.07(+2.06%) |
Mar 28, 2023 | 3.418 | 3.490 | 3.418 | 3.481 | 620,645 | +0.04(+1.31%) |
Mar 27, 2023 | 3.392 | 3.454 | 3.374 | 3.436 | 1,305,412 | +0.04(+1.32%) |
Mar 24, 2023 | 3.329 | 3.392 | 3.279 | 3.392 | 900,216 | +0.04(+1.07%) |
Mar 23, 2023 | 3.409 | 3.472 | 3.306 | 3.356 | 1,947,109 | -0.04(-1.06%) |
Mar 22, 2023 | 3.409 | 3.495 | 3.360 | 3.392 | 1,324,538 | -0.02(-0.53%) |
Mar 21, 2023 | 3.392 | 3.441 | 3.356 | 3.409 | 1,350,204 | +0.07(+2.15%) |
Mar 20, 2023 | 3.508 | 3.526 | 3.329 | 3.338 | 2,851,646 | -0.13(-3.88%) |
Mar 17, 2023 | 3.553 | 3.553 | 3.401 | 3.472 | 4,314,510 | -0.07(-2.03%) |
Mar 16, 2023 | 3.508 | 3.589 | 3.418 | 3.544 | 1,932,229 | +0.01(+0.25%) |
Mar 15, 2023 | 3.607 | 3.661 | 3.517 | 3.535 | 1,976,519 | -0.15(-4.14%) |
Mar 14, 2023 | 3.741 | 3.741 | 3.638 | 3.688 | 1,722,634 | +0.01(+0.24%) |
Mar 13, 2023 | 3.679 | 3.759 | 3.611 | 3.679 | 1,307,159 | -0.02(-0.49%) |
Mar 10, 2023 | 3.837 | 3.837 | 3.644 | 3.697 | 2,221,035 | -0.17(-4.31%) |
Mar 09, 2023 | 3.846 | 3.902 | 3.832 | 3.863 | 1,250,854 | +0.00(+0.00%) |
Mar 08, 2023 | 3.802 | 3.872 | 3.749 | 3.863 | 3,012,246 | +0.06(+1.61%) |
Mar 07, 2023 | 3.933 | 3.955 | 3.775 | 3.802 | 1,617,429 | -0.16(-3.98%) |
Mar 06, 2023 | 4.073 | 4.117 | 3.924 | 3.959 | 1,992,526 | -0.08(-1.95%) |
Mar 03, 2023 | 4.021 | 4.117 | 3.994 | 4.038 | 2,585,172 | +0.05(+1.32%) |
Mar 02, 2023 | 3.986 | 4.034 | 3.916 | 3.986 | 5,513,440 | -0.03(-0.66%) |
Mar 01, 2023 | 4.187 | 4.213 | 3.873 | 4.012 | 7,891,977 | -0.21(-4.98%) |
Feb 28, 2023 | 4.266 | 4.406 | 4.196 | 4.222 | 2,010,921 | -0.03(-0.62%) |
Feb 27, 2023 | 4.424 | 4.441 | 4.196 | 4.248 | 2,241,011 | -0.18(-4.15%) |
Feb 24, 2023 | 4.389 | 4.484 | 4.336 | 4.432 | 1,404,721 | -0.05(-1.17%) |
Feb 23, 2023 | 4.424 | 4.608 | 4.275 | 4.485 | 4,226,139 | -0.27(-5.71%) |
Feb 22, 2023 | 4.730 | 4.805 | 4.707 | 4.757 | 1,584,059 | +0.04(+0.93%) |
Feb 21, 2023 | 4.800 | 4.840 | 4.704 | 4.713 | 1,206,865 | -0.12(-2.54%) |
Feb 17, 2023 | 4.870 | 4.914 | 4.800 | 4.835 | 1,234,955 | -0.04(-0.72%) |
Feb 16, 2023 | 4.905 | 4.967 | 4.870 | 4.870 | 1,097,297 | -0.10(-1.94%) |
Feb 15, 2023 | 4.818 | 4.989 | 4.792 | 4.967 | 1,360,258 | +0.11(+2.35%) |
Feb 14, 2023 | 4.792 | 4.901 | 4.772 | 4.853 | 1,835,860 | +0.07(+1.47%) |
Feb 13, 2023 | 4.643 | 4.831 | 4.612 | 4.783 | 4,112,207 | +0.15(+3.21%) |
Feb 10, 2023 | 4.616 | 4.695 | 4.573 | 4.634 | 894,702 | -0.01(-0.19%) |
Feb 09, 2023 | 4.792 | 4.818 | 4.643 | 4.643 | 718,236 | -0.11(-2.21%) |
Feb 08, 2023 | 4.800 | 4.848 | 4.730 | 4.748 | 570,652 | -0.07(-1.45%) |
Feb 07, 2023 | 4.862 | 4.940 | 4.757 | 4.818 | 754,580 | -0.06(-1.26%) |
Feb 06, 2023 | 4.940 | 4.940 | 4.835 | 4.879 | 970,166 | -0.06(-1.24%) |
Feb 03, 2023 | 5.054 | 5.107 | 4.927 | 4.940 | 2,015,129 | -0.15(-2.93%) |
Feb 02, 2023 | 5.081 | 5.168 | 4.935 | 5.089 | 1,589,727 | +0.04(+0.69%) |
Feb 01, 2023 | 4.905 | 5.107 | 4.905 | 5.054 | 1,397,225 | +0.13(+2.67%) |
Jan 31, 2023 | 4.853 | 4.958 | 4.818 | 4.923 | 1,151,113 | +0.10(+2.00%) |
Jan 30, 2023 | 4.827 | 4.888 | 4.800 | 4.827 | 751,306 | -0.04(-0.72%) |
Jan 27, 2023 | 4.748 | 4.923 | 4.730 | 4.862 | 886,403 | +0.09(+1.83%) |
Jan 26, 2023 | 4.827 | 4.879 | 4.717 | 4.774 | 850,972 | -0.03(-0.55%) |
Jan 25, 2023 | 4.835 | 4.868 | 4.686 | 4.800 | 1,143,929 | -0.08(-1.62%) |
Jan 24, 2023 | 4.897 | 4.932 | 4.770 | 4.879 | 1,168,479 | -0.01(-0.18%) |
Jan 23, 2023 | 4.862 | 4.923 | 4.783 | 4.888 | 1,316,265 | +0.04(+0.72%) |
Jan 20, 2023 | 4.678 | 4.870 | 4.656 | 4.853 | 1,096,739 | +0.18(+3.75%) |
Jan 19, 2023 | 4.651 | 4.704 | 4.590 | 4.678 | 994,678 | -0.03(-0.56%) |
Jan 18, 2023 | 4.616 | 4.774 | 4.608 | 4.704 | 1,170,032 | +0.11(+2.29%) |
Jan 17, 2023 | 4.625 | 4.660 | 4.520 | 4.599 | 1,021,462 | -0.02(-0.38%) |
Jan 13, 2023 | 4.581 | 4.643 | 4.538 | 4.616 | 1,203,736 | +0.04(+0.76%) |
Jan 12, 2023 | 4.713 | 4.726 | 4.555 | 4.581 | 1,498,947 | -0.10(-2.06%) |
Jan 11, 2023 | 4.792 | 4.827 | 4.634 | 4.678 | 1,230,691 | -0.11(-2.20%) |
Jan 10, 2023 | 4.800 | 4.835 | 4.708 | 4.783 | 3,058,287 | -0.01(-0.18%) |
Jan 09, 2023 | 4.599 | 4.853 | 4.599 | 4.792 | 3,069,753 | +0.23(+4.99%) |
Jan 06, 2023 | 4.581 | 4.630 | 4.520 | 4.564 | 3,024,287 | -0.01(-0.19%) |
Jan 05, 2023 | 4.397 | 4.616 | 4.375 | 4.573 | 3,595,815 | +0.12(+2.76%) |
Jan 04, 2023 | 4.441 | 4.590 | 4.389 | 4.450 | 2,223,190 | +0.06(+1.40%) |