Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.660 | 3.850 | 3.630 | 3.750 | 28,211 | +0.05(+1.35%) |
Mar 30, 2023 | 3.540 | 3.702 | 3.434 | 3.700 | 12,528 | +0.16(+4.52%) |
Mar 29, 2023 | 3.570 | 3.670 | 3.470 | 3.540 | 32,991 | +0.05(+1.43%) |
Mar 28, 2023 | 3.610 | 3.660 | 3.470 | 3.490 | 41,068 | -0.22(-6.06%) |
Mar 27, 2023 | 3.840 | 3.840 | 3.530 | 3.715 | 90,044 | -0.15(-3.76%) |
Mar 24, 2023 | 3.590 | 3.900 | 3.442 | 3.860 | 59,757 | +0.27(+7.52%) |
Mar 23, 2023 | 3.410 | 3.590 | 3.410 | 3.590 | 54,691 | +0.19(+5.59%) |
Mar 22, 2023 | 3.490 | 3.580 | 3.400 | 3.400 | 28,078 | -0.12(-3.41%) |
Mar 21, 2023 | 3.640 | 3.640 | 3.460 | 3.520 | 46,442 | -0.05(-1.40%) |
Mar 20, 2023 | 3.380 | 3.580 | 3.310 | 3.570 | 60,978 | +0.09(+2.59%) |
Mar 17, 2023 | 3.470 | 3.510 | 3.250 | 3.480 | 41,516 | +0.03(+0.87%) |
Mar 16, 2023 | 3.610 | 3.626 | 3.380 | 3.450 | 54,167 | -0.20(-5.48%) |
Mar 15, 2023 | 3.700 | 3.800 | 3.590 | 3.650 | 47,321 | -0.16(-4.20%) |
Mar 14, 2023 | 3.920 | 4.310 | 3.805 | 3.810 | 38,333 | -0.05(-1.30%) |
Mar 13, 2023 | 3.770 | 3.980 | 3.750 | 3.860 | 21,587 | -0.02(-0.52%) |
Mar 10, 2023 | 4.280 | 4.350 | 3.830 | 3.880 | 61,518 | -0.48(-11.01%) |
Mar 09, 2023 | 4.570 | 4.690 | 4.301 | 4.360 | 28,038 | -0.31(-6.64%) |
Mar 08, 2023 | 4.530 | 4.680 | 4.391 | 4.670 | 10,173 | +0.12(+2.64%) |
Mar 07, 2023 | 4.670 | 4.830 | 4.250 | 4.550 | 99,897 | -0.20(-4.21%) |
Mar 06, 2023 | 4.910 | 4.990 | 4.720 | 4.750 | 21,767 | -0.20(-4.04%) |
Mar 03, 2023 | 5.030 | 5.030 | 4.820 | 4.950 | 20,794 | -0.05(-1.00%) |
Mar 02, 2023 | 4.860 | 5.000 | 4.850 | 5.000 | 13,971 | +0.09(+1.83%) |
Mar 01, 2023 | 4.870 | 5.020 | 4.830 | 4.910 | 34,250 | -0.05(-1.01%) |
Feb 28, 2023 | 4.900 | 4.970 | 4.750 | 4.960 | 9,442 | +0.02(+0.40%) |
Feb 27, 2023 | 5.010 | 5.030 | 4.752 | 4.940 | 31,300 | -0.05(-1.00%) |
Feb 24, 2023 | 4.900 | 5.030 | 4.838 | 4.990 | 36,784 | +0.01(+0.20%) |
Feb 23, 2023 | 5.110 | 5.210 | 4.890 | 4.980 | 25,313 | -0.06(-1.19%) |
Feb 22, 2023 | 5.150 | 5.300 | 5.040 | 5.040 | 27,707 | -0.08(-1.56%) |
Feb 21, 2023 | 5.290 | 5.300 | 5.050 | 5.120 | 13,556 | -0.15(-2.85%) |
Feb 17, 2023 | 5.190 | 5.350 | 5.100 | 5.270 | 48,160 | +0.08(+1.54%) |
Feb 16, 2023 | 5.110 | 5.190 | 5.010 | 5.190 | 23,315 | +0.06(+1.17%) |
Feb 15, 2023 | 4.980 | 5.180 | 4.980 | 5.130 | 17,151 | +0.10(+1.99%) |
Feb 14, 2023 | 5.010 | 5.060 | 4.920 | 5.030 | 16,204 | +0.02(+0.40%) |
Feb 13, 2023 | 5.050 | 5.090 | 4.880 | 5.010 | 24,755 | +0.01(+0.20%) |
Feb 10, 2023 | 4.950 | 5.090 | 4.910 | 5.000 | 23,716 | +0.02(+0.40%) |
Feb 09, 2023 | 5.140 | 5.194 | 4.950 | 4.980 | 28,901 | -0.21(-4.05%) |
Feb 08, 2023 | 5.110 | 5.270 | 5.080 | 5.190 | 17,307 | -0.05(-0.95%) |
Feb 07, 2023 | 5.110 | 5.300 | 5.100 | 5.240 | 17,319 | +0.08(+1.55%) |
Feb 06, 2023 | 5.150 | 5.330 | 5.120 | 5.160 | 30,832 | -0.04(-0.77%) |
Feb 03, 2023 | 5.320 | 5.400 | 5.150 | 5.200 | 34,511 | -0.05(-0.95%) |
Feb 02, 2023 | 5.400 | 5.480 | 5.150 | 5.250 | 71,496 | -0.06(-1.13%) |
Feb 01, 2023 | 5.150 | 5.367 | 5.150 | 5.310 | 24,069 | +0.04(+0.76%) |
Jan 31, 2023 | 5.180 | 5.300 | 5.180 | 5.270 | 24,590 | +0.05(+0.96%) |
Jan 30, 2023 | 5.200 | 5.440 | 5.170 | 5.220 | 41,544 | -0.12(-2.25%) |
Jan 27, 2023 | 5.070 | 5.510 | 5.040 | 5.340 | 224,859 | +0.26(+5.12%) |
Jan 26, 2023 | 5.170 | 5.340 | 5.010 | 5.080 | 62,671 | -0.13(-2.50%) |
Jan 25, 2023 | 5.100 | 5.350 | 5.100 | 5.210 | 34,142 | -0.03(-0.57%) |
Jan 24, 2023 | 5.260 | 5.430 | 5.160 | 5.240 | 52,369 | -0.08(-1.50%) |
Jan 23, 2023 | 5.380 | 5.550 | 5.300 | 5.320 | 53,910 | -0.17(-3.10%) |
Jan 20, 2023 | 5.250 | 5.490 | 5.250 | 5.490 | 13,920 | +0.14(+2.62%) |
Jan 19, 2023 | 5.430 | 5.430 | 5.280 | 5.350 | 13,629 | -0.04(-0.74%) |
Jan 18, 2023 | 5.470 | 5.640 | 5.260 | 5.390 | 39,580 | -0.13(-2.36%) |
Jan 17, 2023 | 5.300 | 5.600 | 5.260 | 5.520 | 53,720 | +0.12(+2.22%) |
Jan 13, 2023 | 5.300 | 5.500 | 5.150 | 5.400 | 36,534 | +0.00(+0.00%) |
Jan 12, 2023 | 5.080 | 5.440 | 5.020 | 5.400 | 50,549 | +0.23(+4.45%) |
Jan 11, 2023 | 5.510 | 5.610 | 5.035 | 5.170 | 148,250 | -0.47(-8.33%) |
Jan 10, 2023 | 5.280 | 5.640 | 5.280 | 5.640 | 29,061 | +0.31(+5.82%) |
Jan 09, 2023 | 5.370 | 5.730 | 5.220 | 5.330 | 61,827 | -0.17(-3.09%) |
Jan 06, 2023 | 5.810 | 5.890 | 5.310 | 5.500 | 55,679 | -0.15(-2.65%) |
Jan 05, 2023 | 6.300 | 6.300 | 5.650 | 5.650 | 42,869 | -0.60(-9.60%) |
Jan 04, 2023 | 6.010 | 6.270 | 5.900 | 6.250 | 42,410 | +0.00(+0.00%) |