Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.020 | 4.146 | 3.970 | 4.110 | 1,260,357 | +0.11(+2.75%) |
Mar 30, 2023 | 4.350 | 4.350 | 3.940 | 4.000 | 1,145,628 | -0.26(-6.10%) |
Mar 29, 2023 | 4.160 | 4.355 | 4.110 | 4.260 | 1,136,530 | +0.16(+3.90%) |
Mar 28, 2023 | 4.190 | 4.290 | 4.100 | 4.100 | 926,247 | -0.09(-2.15%) |
Mar 27, 2023 | 4.330 | 4.330 | 4.085 | 4.190 | 1,756,522 | +0.06(+1.45%) |
Mar 24, 2023 | 4.080 | 4.160 | 3.920 | 4.130 | 2,544,485 | -0.06(-1.43%) |
Mar 23, 2023 | 4.230 | 4.315 | 4.085 | 4.190 | 1,259,380 | +0.01(+0.24%) |
Mar 22, 2023 | 4.470 | 4.540 | 4.145 | 4.180 | 1,964,877 | -0.31(-6.90%) |
Mar 21, 2023 | 4.440 | 4.560 | 4.340 | 4.490 | 1,029,450 | +0.09(+2.05%) |
Mar 20, 2023 | 4.620 | 4.670 | 4.200 | 4.400 | 1,620,477 | -0.27(-5.78%) |
Mar 17, 2023 | 4.820 | 4.870 | 4.530 | 4.670 | 3,288,384 | -0.17(-3.51%) |
Mar 16, 2023 | 4.910 | 4.980 | 4.610 | 4.840 | 1,497,512 | +0.29(+6.37%) |
Mar 15, 2023 | 4.520 | 4.600 | 4.395 | 4.550 | 1,000,511 | -0.11(-2.36%) |
Mar 14, 2023 | 4.700 | 4.769 | 4.570 | 4.660 | 1,266,169 | +0.08(+1.75%) |
Mar 13, 2023 | 4.060 | 4.600 | 4.030 | 4.580 | 2,642,733 | -0.04(-0.87%) |
Mar 10, 2023 | 5.200 | 5.200 | 4.490 | 4.620 | 2,657,176 | -0.63(-12.00%) |
Mar 09, 2023 | 5.310 | 5.500 | 5.200 | 5.250 | 1,253,276 | -0.04(-0.76%) |
Mar 08, 2023 | 5.220 | 5.345 | 5.180 | 5.290 | 741,041 | -0.01(-0.19%) |
Mar 07, 2023 | 5.270 | 5.340 | 5.120 | 5.300 | 962,937 | +0.00(+0.00%) |
Mar 06, 2023 | 5.650 | 5.670 | 5.200 | 5.300 | 1,361,377 | -0.37(-6.53%) |
Mar 03, 2023 | 5.760 | 5.855 | 5.525 | 5.670 | 861,918 | -0.01(-0.18%) |
Mar 02, 2023 | 5.750 | 5.875 | 5.670 | 5.680 | 2,018,729 | -0.13(-2.24%) |
Mar 01, 2023 | 5.930 | 5.995 | 5.650 | 5.810 | 1,818,186 | -0.25(-4.13%) |
Feb 28, 2023 | 5.830 | 6.100 | 5.610 | 6.060 | 1,302,589 | +0.63(+11.60%) |
Feb 27, 2023 | 5.210 | 5.515 | 5.200 | 5.430 | 1,761,810 | +0.24(+4.62%) |
Feb 24, 2023 | 5.490 | 5.500 | 5.150 | 5.190 | 867,589 | -0.34(-6.15%) |
Feb 23, 2023 | 5.830 | 5.900 | 5.510 | 5.530 | 937,189 | -0.28(-4.82%) |
Feb 22, 2023 | 5.830 | 5.940 | 5.675 | 5.810 | 1,189,055 | -0.03(-0.51%) |
Feb 21, 2023 | 5.980 | 6.080 | 5.790 | 5.840 | 1,100,047 | -0.25(-4.11%) |
Feb 17, 2023 | 6.060 | 6.130 | 5.920 | 6.090 | 1,118,167 | +0.05(+0.83%) |
Feb 16, 2023 | 6.240 | 6.475 | 5.970 | 6.040 | 1,994,774 | -0.32(-5.03%) |
Feb 15, 2023 | 6.630 | 6.640 | 6.285 | 6.360 | 1,198,529 | -0.28(-4.22%) |
Feb 14, 2023 | 6.490 | 6.675 | 6.380 | 6.640 | 1,229,815 | +0.14(+2.15%) |
Feb 13, 2023 | 6.500 | 6.615 | 6.345 | 6.500 | 1,196,758 | +0.00(+0.00%) |
Feb 10, 2023 | 6.420 | 6.555 | 6.280 | 6.500 | 996,057 | +0.02(+0.31%) |
Feb 09, 2023 | 6.510 | 6.560 | 6.420 | 6.480 | 1,136,995 | -0.02(-0.31%) |
Feb 08, 2023 | 6.580 | 6.650 | 6.450 | 6.500 | 822,672 | -0.14(-2.11%) |
Feb 07, 2023 | 6.660 | 6.710 | 6.490 | 6.640 | 723,087 | -0.06(-0.90%) |
Feb 06, 2023 | 7.020 | 7.220 | 6.675 | 6.700 | 1,184,365 | -0.32(-4.56%) |
Feb 03, 2023 | 6.720 | 7.125 | 6.720 | 7.020 | 1,302,775 | +0.13(+1.89%) |
Feb 02, 2023 | 6.830 | 6.990 | 6.620 | 6.890 | 1,218,480 | +0.17(+2.53%) |
Feb 01, 2023 | 6.590 | 6.790 | 6.440 | 6.720 | 1,093,828 | +0.14(+2.13%) |
Jan 31, 2023 | 6.560 | 6.740 | 6.490 | 6.580 | 655,333 | +0.08(+1.23%) |
Jan 30, 2023 | 6.590 | 6.610 | 6.415 | 6.500 | 725,435 | -0.17(-2.55%) |
Jan 27, 2023 | 6.470 | 6.750 | 6.470 | 6.670 | 915,142 | +0.20(+3.09%) |
Jan 26, 2023 | 6.640 | 6.740 | 6.385 | 6.470 | 513,551 | -0.09(-1.37%) |
Jan 25, 2023 | 6.590 | 6.640 | 6.335 | 6.560 | 649,700 | -0.07(-1.06%) |
Jan 24, 2023 | 6.470 | 6.695 | 6.265 | 6.630 | 874,145 | +0.10(+1.53%) |
Jan 23, 2023 | 6.440 | 6.590 | 6.320 | 6.530 | 1,233,269 | +0.13(+2.03%) |
Jan 20, 2023 | 6.090 | 6.490 | 5.950 | 6.400 | 1,402,816 | +0.58(+9.97%) |
Jan 19, 2023 | 5.590 | 5.890 | 5.560 | 5.820 | 1,013,925 | +0.18(+3.19%) |
Jan 18, 2023 | 5.790 | 5.900 | 5.590 | 5.640 | 758,288 | -0.12(-2.08%) |
Jan 17, 2023 | 6.010 | 6.010 | 5.560 | 5.760 | 931,891 | -0.30(-4.95%) |
Jan 13, 2023 | 6.270 | 6.390 | 5.915 | 6.060 | 1,073,394 | -0.29(-4.57%) |
Jan 12, 2023 | 5.810 | 6.350 | 5.710 | 6.350 | 2,395,335 | +0.54(+9.29%) |
Jan 11, 2023 | 5.640 | 5.820 | 5.520 | 5.810 | 1,100,068 | +0.17(+3.01%) |
Jan 10, 2023 | 5.510 | 5.820 | 5.450 | 5.640 | 1,456,265 | +0.13(+2.36%) |
Jan 09, 2023 | 5.580 | 5.725 | 5.310 | 5.510 | 1,298,002 | -0.04(-0.72%) |
Jan 06, 2023 | 5.340 | 5.655 | 5.190 | 5.550 | 1,093,312 | +0.28(+5.31%) |
Jan 05, 2023 | 5.360 | 5.360 | 5.110 | 5.270 | 1,342,149 | -0.14(-2.59%) |
Jan 04, 2023 | 5.730 | 5.860 | 5.360 | 5.410 | 1,206,064 | -0.32(-5.58%) |