Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.596 | 3.668 | 3.570 | 3.659 | 861,452 | +0.06(+1.75%) |
Mar 30, 2023 | 3.614 | 3.623 | 3.552 | 3.596 | 945,752 | +0.04(+1.26%) |
Mar 29, 2023 | 3.507 | 3.587 | 3.498 | 3.552 | 854,215 | +0.07(+2.06%) |
Mar 28, 2023 | 3.417 | 3.489 | 3.417 | 3.480 | 620,902 | +0.04(+1.31%) |
Mar 27, 2023 | 3.390 | 3.453 | 3.372 | 3.435 | 1,305,952 | +0.04(+1.32%) |
Mar 24, 2023 | 3.327 | 3.390 | 3.277 | 3.390 | 900,588 | +0.04(+1.07%) |
Mar 23, 2023 | 3.408 | 3.471 | 3.305 | 3.354 | 1,947,914 | -0.04(-1.06%) |
Mar 22, 2023 | 3.408 | 3.493 | 3.359 | 3.390 | 1,325,086 | -0.02(-0.53%) |
Mar 21, 2023 | 3.390 | 3.439 | 3.354 | 3.408 | 1,350,762 | +0.07(+2.15%) |
Mar 20, 2023 | 3.507 | 3.525 | 3.327 | 3.336 | 2,852,825 | -0.13(-3.88%) |
Mar 17, 2023 | 3.552 | 3.552 | 3.399 | 3.471 | 4,316,294 | -0.07(-2.03%) |
Mar 16, 2023 | 3.507 | 3.587 | 3.417 | 3.543 | 1,933,028 | +0.01(+0.25%) |
Mar 15, 2023 | 3.605 | 3.659 | 3.516 | 3.534 | 1,977,337 | -0.15(-4.14%) |
Mar 14, 2023 | 3.740 | 3.740 | 3.637 | 3.686 | 1,723,347 | +0.01(+0.24%) |
Mar 13, 2023 | 3.677 | 3.758 | 3.610 | 3.677 | 1,307,700 | -0.02(-0.49%) |
Mar 10, 2023 | 3.835 | 3.835 | 3.643 | 3.695 | 2,221,953 | -0.17(-4.31%) |
Mar 09, 2023 | 3.844 | 3.901 | 3.831 | 3.861 | 1,251,371 | +0.00(+0.00%) |
Mar 08, 2023 | 3.800 | 3.870 | 3.748 | 3.861 | 3,013,491 | +0.06(+1.61%) |
Mar 07, 2023 | 3.931 | 3.953 | 3.774 | 3.800 | 1,618,097 | -0.16(-3.98%) |
Mar 06, 2023 | 4.072 | 4.115 | 3.923 | 3.958 | 1,993,350 | -0.08(-1.95%) |
Mar 03, 2023 | 4.019 | 4.115 | 3.993 | 4.037 | 2,586,241 | +0.05(+1.32%) |
Mar 02, 2023 | 3.984 | 4.032 | 3.914 | 3.984 | 5,515,719 | -0.03(-0.66%) |
Mar 01, 2023 | 4.185 | 4.212 | 3.872 | 4.010 | 7,895,240 | -0.21(-4.98%) |
Feb 28, 2023 | 4.264 | 4.404 | 4.194 | 4.220 | 2,011,752 | -0.03(-0.62%) |
Feb 27, 2023 | 4.422 | 4.439 | 4.194 | 4.247 | 2,241,937 | -0.18(-4.15%) |
Feb 24, 2023 | 4.387 | 4.482 | 4.334 | 4.431 | 1,405,302 | -0.05(-1.17%) |
Feb 23, 2023 | 4.422 | 4.606 | 4.273 | 4.483 | 4,227,886 | -0.27(-5.71%) |
Feb 22, 2023 | 4.728 | 4.803 | 4.705 | 4.755 | 1,584,714 | +0.04(+0.93%) |
Feb 21, 2023 | 4.798 | 4.838 | 4.702 | 4.711 | 1,207,364 | -0.12(-2.54%) |
Feb 17, 2023 | 4.868 | 4.912 | 4.798 | 4.833 | 1,235,466 | -0.04(-0.72%) |
Feb 16, 2023 | 4.903 | 4.965 | 4.868 | 4.868 | 1,097,750 | -0.10(-1.94%) |
Feb 15, 2023 | 4.816 | 4.987 | 4.790 | 4.965 | 1,360,821 | +0.11(+2.35%) |
Feb 14, 2023 | 4.790 | 4.899 | 4.770 | 4.851 | 1,836,619 | +0.07(+1.47%) |
Feb 13, 2023 | 4.641 | 4.829 | 4.610 | 4.781 | 4,113,907 | +0.15(+3.21%) |
Feb 10, 2023 | 4.614 | 4.693 | 4.571 | 4.632 | 895,072 | -0.01(-0.19%) |
Feb 09, 2023 | 4.790 | 4.816 | 4.641 | 4.641 | 718,533 | -0.11(-2.21%) |
Feb 08, 2023 | 4.798 | 4.846 | 4.728 | 4.746 | 570,888 | -0.07(-1.45%) |
Feb 07, 2023 | 4.860 | 4.938 | 4.755 | 4.816 | 754,892 | -0.06(-1.26%) |
Feb 06, 2023 | 4.938 | 4.938 | 4.833 | 4.877 | 970,567 | -0.06(-1.24%) |
Feb 03, 2023 | 5.052 | 5.105 | 4.925 | 4.938 | 2,015,962 | -0.15(-2.93%) |
Feb 02, 2023 | 5.079 | 5.166 | 4.932 | 5.087 | 1,590,384 | +0.04(+0.69%) |
Feb 01, 2023 | 4.903 | 5.105 | 4.903 | 5.052 | 1,397,803 | +0.13(+2.67%) |
Jan 31, 2023 | 4.851 | 4.956 | 4.816 | 4.921 | 1,151,589 | +0.10(+2.00%) |
Jan 30, 2023 | 4.825 | 4.886 | 4.798 | 4.825 | 751,616 | -0.04(-0.72%) |
Jan 27, 2023 | 4.746 | 4.921 | 4.728 | 4.860 | 886,769 | +0.09(+1.83%) |
Jan 26, 2023 | 4.825 | 4.877 | 4.715 | 4.772 | 851,324 | -0.03(-0.55%) |
Jan 25, 2023 | 4.833 | 4.866 | 4.685 | 4.798 | 1,144,402 | -0.08(-1.62%) |
Jan 24, 2023 | 4.895 | 4.930 | 4.768 | 4.877 | 1,168,962 | -0.01(-0.18%) |
Jan 23, 2023 | 4.860 | 4.921 | 4.781 | 4.886 | 1,316,809 | +0.04(+0.72%) |
Jan 20, 2023 | 4.676 | 4.868 | 4.654 | 4.851 | 1,097,193 | +0.18(+3.75%) |
Jan 19, 2023 | 4.649 | 4.702 | 4.588 | 4.676 | 995,089 | -0.03(-0.56%) |
Jan 18, 2023 | 4.614 | 4.772 | 4.606 | 4.702 | 1,170,516 | +0.11(+2.29%) |
Jan 17, 2023 | 4.623 | 4.658 | 4.518 | 4.597 | 1,021,884 | -0.02(-0.38%) |
Jan 13, 2023 | 4.579 | 4.641 | 4.536 | 4.614 | 1,204,234 | +0.04(+0.76%) |
Jan 12, 2023 | 4.711 | 4.724 | 4.553 | 4.579 | 1,499,566 | -0.10(-2.06%) |
Jan 11, 2023 | 4.790 | 4.825 | 4.632 | 4.676 | 1,231,200 | -0.11(-2.20%) |
Jan 10, 2023 | 4.798 | 4.833 | 4.706 | 4.781 | 3,059,552 | -0.01(-0.18%) |
Jan 09, 2023 | 4.597 | 4.851 | 4.597 | 4.790 | 3,071,022 | +0.23(+4.99%) |
Jan 06, 2023 | 4.579 | 4.628 | 4.518 | 4.562 | 3,025,538 | -0.01(-0.19%) |
Jan 05, 2023 | 4.396 | 4.614 | 4.374 | 4.571 | 3,597,302 | +0.12(+2.76%) |
Jan 04, 2023 | 4.439 | 4.588 | 4.387 | 4.448 | 2,224,110 | +0.06(+1.40%) |