Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.990 | 4.150 | 3.920 | 4.140 | 894,713 | +0.20(+5.08%) |
Mar 30, 2023 | 4.040 | 4.190 | 3.905 | 3.940 | 548,735 | -0.16(-3.90%) |
Mar 29, 2023 | 3.910 | 4.155 | 3.900 | 4.100 | 342,867 | +0.23(+5.94%) |
Mar 28, 2023 | 3.830 | 3.920 | 3.810 | 3.870 | 538,477 | +0.04(+1.04%) |
Mar 27, 2023 | 3.940 | 3.990 | 3.815 | 3.830 | 438,161 | -0.05(-1.29%) |
Mar 24, 2023 | 3.820 | 3.950 | 3.795 | 3.880 | 407,389 | +0.01(+0.26%) |
Mar 23, 2023 | 3.870 | 4.040 | 3.860 | 3.870 | 476,574 | +0.06(+1.57%) |
Mar 22, 2023 | 4.040 | 4.160 | 3.810 | 3.810 | 482,265 | -0.23(-5.69%) |
Mar 21, 2023 | 3.930 | 4.070 | 3.930 | 4.040 | 420,654 | +0.18(+4.66%) |
Mar 20, 2023 | 3.930 | 3.945 | 3.790 | 3.860 | 447,181 | -0.03(-0.77%) |
Mar 17, 2023 | 4.220 | 4.220 | 3.860 | 3.890 | 788,632 | -0.23(-5.58%) |
Mar 16, 2023 | 4.210 | 4.210 | 4.010 | 4.120 | 452,197 | -0.04(-0.96%) |
Mar 15, 2023 | 4.080 | 4.200 | 4.020 | 4.160 | 462,842 | -0.07(-1.65%) |
Mar 14, 2023 | 4.370 | 4.440 | 4.120 | 4.230 | 467,690 | +0.01(+0.24%) |
Mar 13, 2023 | 4.070 | 4.310 | 3.980 | 4.220 | 917,356 | +0.10(+2.43%) |
Mar 10, 2023 | 4.460 | 4.460 | 4.000 | 4.120 | 959,817 | -0.23(-5.29%) |
Mar 09, 2023 | 4.560 | 4.635 | 4.335 | 4.350 | 451,907 | -0.19(-4.19%) |
Mar 08, 2023 | 4.590 | 4.680 | 4.480 | 4.540 | 884,574 | -0.06(-1.30%) |
Mar 07, 2023 | 4.620 | 4.720 | 4.540 | 4.600 | 535,448 | -0.04(-0.86%) |
Mar 06, 2023 | 4.940 | 4.940 | 4.615 | 4.640 | 546,245 | -0.29(-5.88%) |
Mar 03, 2023 | 4.830 | 5.065 | 4.785 | 4.930 | 507,886 | +0.16(+3.35%) |
Mar 02, 2023 | 4.560 | 4.825 | 4.550 | 4.770 | 706,730 | +0.14(+3.02%) |
Mar 01, 2023 | 4.760 | 4.910 | 4.535 | 4.630 | 612,151 | -0.21(-4.24%) |
Feb 28, 2023 | 4.600 | 4.875 | 4.590 | 4.835 | 979,929 | +0.21(+4.43%) |
Feb 27, 2023 | 4.860 | 4.900 | 4.540 | 4.630 | 772,224 | -0.10(-2.11%) |
Feb 24, 2023 | 5.390 | 5.390 | 4.500 | 4.730 | 1,254,502 | -0.76(-13.84%) |
Feb 23, 2023 | 5.560 | 5.565 | 5.220 | 5.490 | 474,980 | -0.01(-0.18%) |
Feb 22, 2023 | 5.450 | 5.580 | 5.390 | 5.500 | 465,506 | +0.06(+1.10%) |
Feb 21, 2023 | 5.600 | 5.650 | 5.370 | 5.440 | 530,212 | -0.29(-5.06%) |
Feb 17, 2023 | 5.410 | 5.760 | 5.310 | 5.730 | 676,570 | +0.36(+6.70%) |
Feb 16, 2023 | 5.560 | 5.605 | 5.360 | 5.370 | 915,387 | -0.32(-5.62%) |
Feb 15, 2023 | 5.690 | 5.755 | 5.610 | 5.690 | 363,935 | -0.06(-1.04%) |
Feb 14, 2023 | 5.730 | 6.010 | 5.680 | 5.750 | 375,941 | -0.12(-2.04%) |
Feb 13, 2023 | 5.860 | 5.920 | 5.710 | 5.870 | 367,275 | +0.01(+0.17%) |
Feb 10, 2023 | 5.770 | 5.920 | 5.680 | 5.860 | 345,310 | -0.02(-0.34%) |
Feb 09, 2023 | 6.260 | 6.360 | 5.840 | 5.880 | 405,377 | -0.28(-4.55%) |
Feb 08, 2023 | 6.440 | 6.500 | 6.100 | 6.160 | 442,855 | -0.35(-5.38%) |
Feb 07, 2023 | 6.270 | 6.580 | 6.220 | 6.510 | 498,983 | +0.19(+3.01%) |
Feb 06, 2023 | 6.380 | 6.480 | 6.260 | 6.320 | 427,634 | -0.13(-2.02%) |
Feb 03, 2023 | 6.550 | 6.699 | 6.330 | 6.450 | 517,694 | -0.25(-3.73%) |
Feb 02, 2023 | 6.630 | 6.980 | 6.575 | 6.700 | 675,129 | +0.26(+4.04%) |
Feb 01, 2023 | 6.160 | 6.515 | 6.078 | 6.440 | 552,030 | +0.29(+4.72%) |
Jan 31, 2023 | 6.130 | 6.310 | 6.050 | 6.150 | 470,266 | +0.03(+0.49%) |
Jan 30, 2023 | 6.500 | 6.500 | 6.050 | 6.120 | 845,515 | -0.45(-6.85%) |
Jan 27, 2023 | 6.410 | 6.720 | 6.340 | 6.570 | 430,171 | +0.09(+1.39%) |
Jan 26, 2023 | 6.820 | 6.940 | 6.230 | 6.480 | 674,005 | -0.13(-1.97%) |
Jan 25, 2023 | 6.230 | 6.630 | 6.070 | 6.610 | 592,520 | +0.26(+4.09%) |
Jan 24, 2023 | 6.660 | 6.770 | 6.265 | 6.350 | 745,168 | -0.41(-6.07%) |
Jan 23, 2023 | 6.840 | 6.840 | 6.410 | 6.760 | 694,050 | +0.25(+3.84%) |
Jan 20, 2023 | 6.440 | 6.590 | 6.255 | 6.510 | 1,048,438 | +0.44(+7.25%) |
Jan 19, 2023 | 5.855 | 6.095 | 5.830 | 6.070 | 681,933 | +0.11(+1.85%) |
Jan 18, 2023 | 6.090 | 6.300 | 5.955 | 5.960 | 550,107 | -0.11(-1.81%) |
Jan 17, 2023 | 6.330 | 6.330 | 6.040 | 6.070 | 511,863 | -0.21(-3.34%) |
Jan 13, 2023 | 5.830 | 6.280 | 5.830 | 6.280 | 610,519 | +0.35(+5.90%) |
Jan 12, 2023 | 5.880 | 5.955 | 5.681 | 5.930 | 777,435 | +0.12(+2.07%) |
Jan 11, 2023 | 5.890 | 5.900 | 5.660 | 5.810 | 647,041 | -0.01(-0.17%) |
Jan 10, 2023 | 5.600 | 5.865 | 5.580 | 5.820 | 829,257 | +0.21(+3.74%) |
Jan 09, 2023 | 5.490 | 5.715 | 5.470 | 5.610 | 795,696 | +0.23(+4.28%) |
Jan 06, 2023 | 5.210 | 5.610 | 4.940 | 5.380 | 2,276,319 | +0.23(+4.47%) |
Jan 05, 2023 | 4.910 | 5.180 | 4.820 | 5.150 | 528,866 | +0.18(+3.62%) |
Jan 04, 2023 | 4.770 | 4.980 | 4.690 | 4.970 | 915,007 | +0.30(+6.42%) |