Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.240 | 4.325 | 4.000 | 4.140 | 377,177 | +0.00(+0.00%) |
Mar 30, 2023 | 3.840 | 4.290 | 3.630 | 4.140 | 582,849 | +0.48(+13.11%) |
Mar 29, 2023 | 3.460 | 3.700 | 3.420 | 3.660 | 191,976 | +0.25(+7.33%) |
Mar 28, 2023 | 3.420 | 3.460 | 3.370 | 3.410 | 108,545 | -0.03(-0.87%) |
Mar 27, 2023 | 3.410 | 3.490 | 3.350 | 3.440 | 137,133 | +0.03(+0.88%) |
Mar 24, 2023 | 3.300 | 3.420 | 3.200 | 3.410 | 156,370 | +0.12(+3.65%) |
Mar 23, 2023 | 3.300 | 3.370 | 3.230 | 3.290 | 179,359 | +0.07(+2.17%) |
Mar 22, 2023 | 3.370 | 3.500 | 3.220 | 3.220 | 209,938 | -0.10(-3.01%) |
Mar 21, 2023 | 3.510 | 3.520 | 3.280 | 3.320 | 220,343 | -0.10(-2.92%) |
Mar 20, 2023 | 3.460 | 3.480 | 3.360 | 3.420 | 153,055 | -0.04(-1.16%) |
Mar 17, 2023 | 3.570 | 3.630 | 3.450 | 3.460 | 185,614 | -0.15(-4.16%) |
Mar 16, 2023 | 3.500 | 3.640 | 3.400 | 3.610 | 196,720 | +0.08(+2.27%) |
Mar 15, 2023 | 3.690 | 3.740 | 3.500 | 3.530 | 226,268 | -0.21(-5.61%) |
Mar 14, 2023 | 3.760 | 3.835 | 3.630 | 3.740 | 214,335 | +0.12(+3.31%) |
Mar 13, 2023 | 3.740 | 3.850 | 3.600 | 3.620 | 301,024 | -0.12(-3.21%) |
Mar 10, 2023 | 3.770 | 3.885 | 3.710 | 3.740 | 199,921 | -0.02(-0.53%) |
Mar 09, 2023 | 3.930 | 4.000 | 3.720 | 3.760 | 218,714 | -0.17(-4.33%) |
Mar 08, 2023 | 3.780 | 3.980 | 3.770 | 3.930 | 127,125 | +0.13(+3.42%) |
Mar 07, 2023 | 3.920 | 3.967 | 3.770 | 3.800 | 207,958 | -0.06(-1.55%) |
Mar 06, 2023 | 4.200 | 4.200 | 3.810 | 3.860 | 427,492 | -0.36(-8.53%) |
Mar 03, 2023 | 4.480 | 4.480 | 4.160 | 4.220 | 409,465 | -0.01(-0.24%) |
Mar 02, 2023 | 4.310 | 4.409 | 4.202 | 4.230 | 113,192 | -0.07(-1.63%) |
Mar 01, 2023 | 4.150 | 4.390 | 4.135 | 4.300 | 186,109 | +0.25(+6.17%) |
Feb 28, 2023 | 4.200 | 4.230 | 4.030 | 4.050 | 119,862 | -0.16(-3.80%) |
Feb 27, 2023 | 3.990 | 4.250 | 3.940 | 4.210 | 175,153 | +0.23(+5.91%) |
Feb 24, 2023 | 3.910 | 4.020 | 3.820 | 3.975 | 165,693 | -0.03(-0.87%) |
Feb 23, 2023 | 3.950 | 4.080 | 3.850 | 4.010 | 212,789 | +0.11(+2.82%) |
Feb 22, 2023 | 4.140 | 4.200 | 3.880 | 3.900 | 350,767 | -0.21(-5.11%) |
Feb 21, 2023 | 4.440 | 4.490 | 4.070 | 4.110 | 319,432 | -0.34(-7.64%) |
Feb 17, 2023 | 4.410 | 4.450 | 4.260 | 4.450 | 176,983 | +0.07(+1.60%) |
Feb 16, 2023 | 4.420 | 4.518 | 4.370 | 4.380 | 107,847 | -0.11(-2.45%) |
Feb 15, 2023 | 4.260 | 4.570 | 4.260 | 4.490 | 252,865 | +0.16(+3.70%) |
Feb 14, 2023 | 4.260 | 4.385 | 4.230 | 4.330 | 93,676 | +0.04(+0.93%) |
Feb 13, 2023 | 4.210 | 4.310 | 4.110 | 4.290 | 113,851 | +0.09(+2.14%) |
Feb 10, 2023 | 4.160 | 4.310 | 4.130 | 4.200 | 96,137 | +0.02(+0.48%) |
Feb 09, 2023 | 4.260 | 4.320 | 4.154 | 4.180 | 128,894 | -0.05(-1.18%) |
Feb 08, 2023 | 4.300 | 4.320 | 4.205 | 4.230 | 142,823 | -0.09(-2.08%) |
Feb 07, 2023 | 4.390 | 4.450 | 4.280 | 4.320 | 241,146 | -0.14(-3.14%) |
Feb 06, 2023 | 4.440 | 4.560 | 4.390 | 4.460 | 277,192 | -0.01(-0.22%) |
Feb 03, 2023 | 4.400 | 4.620 | 4.400 | 4.470 | 278,901 | -0.01(-0.22%) |
Feb 02, 2023 | 4.500 | 4.640 | 4.410 | 4.480 | 312,768 | +0.04(+0.90%) |
Feb 01, 2023 | 4.310 | 4.520 | 4.270 | 4.440 | 162,368 | +0.10(+2.30%) |
Jan 31, 2023 | 4.270 | 4.405 | 4.240 | 4.340 | 123,922 | +0.08(+1.88%) |
Jan 30, 2023 | 4.280 | 4.450 | 4.230 | 4.260 | 117,119 | -0.05(-1.16%) |
Jan 27, 2023 | 4.110 | 4.430 | 4.110 | 4.310 | 240,312 | +0.17(+3.98%) |
Jan 26, 2023 | 4.160 | 4.200 | 4.060 | 4.145 | 154,699 | +0.02(+0.61%) |
Jan 25, 2023 | 4.270 | 4.300 | 4.050 | 4.120 | 415,683 | -0.22(-5.07%) |
Jan 24, 2023 | 4.510 | 4.560 | 4.220 | 4.340 | 493,170 | -0.19(-4.19%) |
Jan 23, 2023 | 4.550 | 4.590 | 4.410 | 4.530 | 274,131 | +0.00(+0.00%) |
Jan 20, 2023 | 4.420 | 4.550 | 4.380 | 4.530 | 281,736 | +0.13(+2.95%) |
Jan 19, 2023 | 4.410 | 4.500 | 4.290 | 4.400 | 195,392 | -0.01(-0.23%) |
Jan 18, 2023 | 4.400 | 4.525 | 4.320 | 4.410 | 233,523 | +0.01(+0.23%) |
Jan 17, 2023 | 4.480 | 4.480 | 4.270 | 4.400 | 332,534 | -0.03(-0.68%) |
Jan 13, 2023 | 4.430 | 4.550 | 4.365 | 4.430 | 156,097 | +0.00(+0.00%) |
Jan 12, 2023 | 4.340 | 4.496 | 4.200 | 4.430 | 202,914 | +0.10(+2.31%) |
Jan 11, 2023 | 4.450 | 4.450 | 4.230 | 4.330 | 288,428 | -0.10(-2.26%) |
Jan 10, 2023 | 4.400 | 4.520 | 4.400 | 4.430 | 112,014 | -0.01(-0.23%) |
Jan 09, 2023 | 4.600 | 4.730 | 4.420 | 4.440 | 288,896 | -0.17(-3.69%) |
Jan 06, 2023 | 4.460 | 4.740 | 4.350 | 4.610 | 378,481 | +0.17(+3.83%) |
Jan 05, 2023 | 4.280 | 4.500 | 4.250 | 4.440 | 256,876 | +0.09(+2.07%) |
Jan 04, 2023 | 4.180 | 4.480 | 4.140 | 4.350 | 430,384 | +0.17(+4.07%) |