Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.280 | 4.308 | 4.149 | 4.234 | 1,672,368 | -0.02(-0.44%) |
Mar 30, 2023 | 4.346 | 4.367 | 4.206 | 4.252 | 1,007,766 | -0.09(-2.15%) |
Mar 29, 2023 | 4.374 | 4.391 | 4.271 | 4.346 | 1,139,818 | +0.09(+2.20%) |
Mar 28, 2023 | 4.159 | 4.383 | 4.126 | 4.252 | 2,921,114 | +0.09(+2.25%) |
Mar 27, 2023 | 3.991 | 4.168 | 3.888 | 4.159 | 1,611,238 | +0.22(+5.70%) |
Mar 24, 2023 | 3.841 | 3.952 | 3.787 | 3.935 | 1,072,874 | +0.01(+0.24%) |
Mar 23, 2023 | 3.944 | 4.093 | 3.869 | 3.925 | 1,488,671 | +0.09(+2.25%) |
Mar 22, 2023 | 3.958 | 4.004 | 3.830 | 3.839 | 1,591,260 | -0.12(-3.02%) |
Mar 21, 2023 | 3.811 | 3.986 | 3.811 | 3.958 | 1,662,124 | +0.21(+5.65%) |
Mar 20, 2023 | 3.866 | 3.866 | 3.728 | 3.747 | 2,227,299 | -0.08(-2.16%) |
Mar 17, 2023 | 3.857 | 3.885 | 3.691 | 3.830 | 7,758,411 | -0.06(-1.42%) |
Mar 16, 2023 | 3.691 | 3.903 | 3.572 | 3.885 | 2,005,907 | +0.13(+3.43%) |
Mar 15, 2023 | 3.940 | 3.963 | 3.682 | 3.756 | 3,057,805 | -0.33(-8.11%) |
Mar 14, 2023 | 4.133 | 4.315 | 4.000 | 4.087 | 2,146,197 | -0.02(-0.45%) |
Mar 13, 2023 | 4.004 | 4.258 | 3.811 | 4.106 | 2,456,700 | -0.13(-3.04%) |
Mar 10, 2023 | 4.400 | 4.479 | 4.170 | 4.235 | 2,066,660 | -0.13(-2.95%) |
Mar 09, 2023 | 4.603 | 4.626 | 4.354 | 4.363 | 1,932,772 | -0.19(-4.24%) |
Mar 08, 2023 | 4.520 | 4.649 | 4.423 | 4.557 | 2,266,941 | +0.04(+0.81%) |
Mar 07, 2023 | 4.603 | 4.640 | 4.419 | 4.520 | 1,691,696 | -0.10(-2.19%) |
Mar 06, 2023 | 4.778 | 4.778 | 4.594 | 4.621 | 1,743,496 | -0.16(-3.28%) |
Mar 03, 2023 | 4.529 | 4.805 | 4.465 | 4.778 | 1,810,189 | +0.19(+4.22%) |
Mar 02, 2023 | 4.456 | 4.594 | 4.419 | 4.584 | 1,600,815 | +0.14(+3.11%) |
Mar 01, 2023 | 4.336 | 4.520 | 4.294 | 4.446 | 1,921,823 | +0.13(+2.99%) |
Feb 28, 2023 | 4.271 | 4.327 | 4.175 | 4.317 | 1,916,078 | +0.09(+2.18%) |
Feb 27, 2023 | 4.216 | 4.235 | 4.143 | 4.225 | 1,208,312 | +0.07(+1.77%) |
Feb 24, 2023 | 4.004 | 4.161 | 3.958 | 4.152 | 1,028,730 | +0.06(+1.35%) |
Feb 23, 2023 | 4.023 | 4.096 | 3.949 | 4.096 | 1,158,411 | +0.17(+4.46%) |
Feb 22, 2023 | 3.922 | 4.014 | 3.894 | 3.922 | 1,045,920 | +0.00(+0.00%) |
Feb 21, 2023 | 4.050 | 4.101 | 3.912 | 3.922 | 1,511,539 | -0.12(-2.96%) |
Feb 17, 2023 | 4.290 | 4.294 | 4.024 | 4.041 | 2,410,449 | -0.29(-6.79%) |
Feb 16, 2023 | 4.373 | 4.437 | 4.317 | 4.336 | 1,483,438 | -0.10(-2.28%) |
Feb 15, 2023 | 4.382 | 4.456 | 4.239 | 4.437 | 1,403,848 | +0.04(+0.84%) |
Feb 14, 2023 | 4.336 | 4.483 | 4.253 | 4.400 | 1,343,650 | +0.11(+2.58%) |
Feb 13, 2023 | 4.299 | 4.350 | 4.212 | 4.290 | 792,533 | -0.05(-1.06%) |
Feb 10, 2023 | 4.161 | 4.363 | 4.152 | 4.336 | 1,211,648 | +0.26(+6.32%) |
Feb 09, 2023 | 4.170 | 4.198 | 4.071 | 4.078 | 791,126 | -0.09(-2.21%) |
Feb 08, 2023 | 4.317 | 4.317 | 4.156 | 4.170 | 645,059 | -0.15(-3.41%) |
Feb 07, 2023 | 4.133 | 4.317 | 4.087 | 4.317 | 1,268,310 | +0.19(+4.69%) |
Feb 06, 2023 | 4.179 | 4.212 | 4.036 | 4.124 | 1,165,298 | -0.06(-1.32%) |
Feb 03, 2023 | 4.179 | 4.391 | 4.179 | 4.179 | 1,012,765 | -0.02(-0.44%) |
Feb 02, 2023 | 4.235 | 4.407 | 4.110 | 4.198 | 1,362,034 | -0.04(-0.87%) |
Feb 01, 2023 | 4.253 | 4.317 | 4.069 | 4.235 | 1,407,490 | -0.05(-1.08%) |
Jan 31, 2023 | 4.189 | 4.373 | 4.143 | 4.281 | 1,005,656 | +0.08(+1.97%) |
Jan 30, 2023 | 4.317 | 4.350 | 4.189 | 4.198 | 771,626 | -0.17(-4.00%) |
Jan 27, 2023 | 4.566 | 4.603 | 4.363 | 4.373 | 1,288,139 | -0.19(-4.23%) |
Jan 26, 2023 | 4.538 | 4.630 | 4.457 | 4.566 | 602,017 | +0.09(+2.06%) |
Jan 25, 2023 | 4.400 | 4.492 | 4.317 | 4.474 | 592,780 | +0.04(+0.83%) |
Jan 24, 2023 | 4.474 | 4.575 | 4.428 | 4.437 | 946,152 | -0.03(-0.62%) |
Jan 23, 2023 | 4.529 | 4.584 | 4.405 | 4.465 | 1,065,146 | -0.06(-1.22%) |
Jan 20, 2023 | 4.566 | 4.584 | 4.437 | 4.520 | 978,870 | -0.01(-0.20%) |
Jan 19, 2023 | 4.363 | 4.538 | 4.327 | 4.529 | 899,368 | +0.13(+2.93%) |
Jan 18, 2023 | 4.502 | 4.686 | 4.391 | 4.400 | 1,488,411 | -0.06(-1.24%) |
Jan 17, 2023 | 4.299 | 4.474 | 4.281 | 4.456 | 1,376,161 | +0.18(+4.31%) |
Jan 13, 2023 | 4.271 | 4.327 | 4.143 | 4.271 | 1,038,964 | +0.00(+0.00%) |
Jan 12, 2023 | 4.124 | 4.299 | 4.106 | 4.271 | 1,820,025 | +0.21(+5.22%) |
Jan 11, 2023 | 4.124 | 4.133 | 4.000 | 4.060 | 943,500 | -0.02(-0.45%) |
Jan 10, 2023 | 4.050 | 4.143 | 3.931 | 4.078 | 1,398,694 | +0.06(+1.37%) |
Jan 09, 2023 | 4.106 | 4.189 | 3.981 | 4.023 | 1,345,775 | +0.00(+0.00%) |
Jan 06, 2023 | 4.004 | 4.078 | 3.931 | 4.023 | 887,516 | +0.10(+2.58%) |
Jan 05, 2023 | 3.857 | 3.958 | 3.830 | 3.922 | 1,303,754 | +0.04(+0.95%) |
Jan 04, 2023 | 3.830 | 3.967 | 3.784 | 3.885 | 1,733,371 | -0.03(-0.71%) |