Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.870 | 5.000 | 4.870 | 4.900 | 37,073 | +0.09(+1.87%) |
Mar 30, 2023 | 4.730 | 4.850 | 4.730 | 4.810 | 1,200 | +0.07(+1.48%) |
Mar 29, 2023 | 4.710 | 4.790 | 4.710 | 4.740 | 11,125 | +0.05(+1.07%) |
Mar 28, 2023 | 4.650 | 4.700 | 4.650 | 4.690 | 6,161 | +0.06(+1.30%) |
Mar 27, 2023 | 4.960 | 4.960 | 4.620 | 4.630 | 7,388 | -0.44(-8.68%) |
Mar 24, 2023 | 5.120 | 5.120 | 5.070 | 5.070 | 609 | -0.06(-1.17%) |
Mar 23, 2023 | 4.990 | 5.130 | 4.840 | 5.130 | 26,776 | +0.27(+5.56%) |
Mar 22, 2023 | 4.840 | 4.860 | 4.840 | 4.860 | 700 | +0.07(+1.46%) |
Mar 21, 2023 | 4.870 | 4.870 | 4.740 | 4.790 | 13,100 | -0.02(-0.42%) |
Mar 20, 2023 | 4.680 | 4.810 | 4.680 | 4.810 | 25,265 | +0.19(+4.11%) |
Mar 17, 2023 | 4.580 | 4.630 | 4.560 | 4.620 | 7,800 | +0.02(+0.43%) |
Mar 16, 2023 | 4.600 | 4.630 | 4.560 | 4.600 | 6,507 | -0.06(-1.29%) |
Mar 15, 2023 | 4.650 | 4.670 | 4.640 | 4.660 | 2,301 | +0.01(+0.22%) |
Mar 14, 2023 | 4.600 | 4.680 | 4.600 | 4.650 | 1,308 | +0.09(+1.97%) |
Mar 13, 2023 | 4.440 | 4.570 | 4.440 | 4.560 | 1,202 | +0.20(+4.59%) |
Mar 10, 2023 | 4.380 | 4.400 | 4.350 | 4.360 | 4,501 | -0.02(-0.46%) |
Mar 09, 2023 | 4.420 | 4.420 | 4.370 | 4.380 | 2,448 | -0.07(-1.57%) |
Mar 08, 2023 | 4.530 | 4.530 | 4.440 | 4.450 | 604 | -0.20(-4.30%) |
Mar 06, 2023 | 4.650 | 0 | -0.07(-1.48%) | |||
Mar 03, 2023 | 4.680 | 4.730 | 4.680 | 4.720 | 1,411 | +0.03(+0.64%) |
Mar 02, 2023 | 4.670 | 4.690 | 4.640 | 4.690 | 3,410 | +0.04(+0.86%) |
Mar 01, 2023 | 4.510 | 4.710 | 4.510 | 4.650 | 4,732 | +0.18(+4.03%) |
Feb 28, 2023 | 4.490 | 4.490 | 4.470 | 4.470 | 2,700 | +0.00(+0.00%) |
Feb 27, 2023 | 4.470 | 4.490 | 4.410 | 4.470 | 11,600 | +0.00(+0.00%) |
Feb 24, 2023 | 4.500 | 4.500 | 4.410 | 4.470 | 9,500 | -0.11(-2.40%) |
Feb 23, 2023 | 4.600 | 4.600 | 4.560 | 4.580 | 1,525 | -0.08(-1.72%) |
Feb 22, 2023 | 4.670 | 4.670 | 4.660 | 4.660 | 213 | -0.04(-0.85%) |
Feb 21, 2023 | 4.690 | 4.740 | 4.550 | 4.700 | 11,482 | +0.10(+2.17%) |
Feb 17, 2023 | 4.600 | 0 | +0.12(+2.68%) | |||
Feb 16, 2023 | 4.480 | 4.490 | 4.470 | 4.480 | 34,149 | +0.00(+0.00%) |
Feb 15, 2023 | 4.360 | 4.480 | 4.360 | 4.480 | 6,500 | -0.07(-1.54%) |
Feb 14, 2023 | 4.440 | 4.550 | 4.440 | 4.550 | 5,700 | +0.10(+2.25%) |
Feb 13, 2023 | 4.540 | 4.540 | 4.280 | 4.450 | 64,527 | -0.07(-1.55%) |
Feb 10, 2023 | 4.560 | 4.560 | 4.480 | 4.520 | 2,300 | -0.09(-1.95%) |
Feb 09, 2023 | 4.610 | 4.630 | 4.610 | 4.610 | 7,900 | +0.05(+1.10%) |
Feb 08, 2023 | 4.640 | 4.640 | 4.530 | 4.560 | 21,040 | -0.11(-2.36%) |
Feb 07, 2023 | 4.600 | 4.680 | 4.600 | 4.670 | 4,100 | +0.08(+1.74%) |
Feb 06, 2023 | 4.570 | 4.630 | 4.570 | 4.590 | 4,610 | +0.04(+0.88%) |
Feb 03, 2023 | 4.900 | 4.900 | 4.530 | 4.550 | 33,750 | -0.40(-8.08%) |
Feb 02, 2023 | 5.070 | 5.070 | 4.920 | 4.950 | 25,306 | +0.00(+0.00%) |
Feb 01, 2023 | 4.800 | 5.040 | 4.800 | 4.950 | 6,814 | +0.17(+3.56%) |
Jan 31, 2023 | 4.740 | 4.780 | 4.730 | 4.780 | 9,300 | +0.09(+1.92%) |
Jan 30, 2023 | 4.890 | 4.890 | 4.630 | 4.690 | 7,300 | -0.23(-4.67%) |
Jan 27, 2023 | 4.980 | 4.980 | 4.920 | 4.920 | 1,495 | -0.09(-1.80%) |
Jan 26, 2023 | 4.950 | 5.010 | 4.950 | 5.010 | 51,214 | +0.07(+1.42%) |
Jan 25, 2023 | 4.860 | 4.940 | 4.860 | 4.940 | 3,420 | +0.08(+1.65%) |
Jan 24, 2023 | 4.830 | 4.860 | 4.830 | 4.860 | 5,150 | +0.01(+0.21%) |
Jan 23, 2023 | 4.820 | 4.850 | 4.820 | 4.850 | 5,436 | -0.07(-1.42%) |
Jan 20, 2023 | 4.950 | 4.950 | 4.880 | 4.920 | 1,760 | -0.05(-1.01%) |
Jan 19, 2023 | 4.870 | 4.980 | 4.870 | 4.970 | 13,274 | +0.10(+2.05%) |
Jan 18, 2023 | 4.750 | 4.880 | 4.750 | 4.870 | 25,022 | +0.34(+7.51%) |
Jan 17, 2023 | 4.510 | 4.610 | 4.510 | 4.530 | 8,434 | +0.01(+0.22%) |
Jan 16, 2023 | 4.590 | 4.590 | 4.520 | 4.520 | 1,288 | -0.10(-2.16%) |
Jan 13, 2023 | 4.550 | 4.690 | 4.550 | 4.620 | 36,384 | +0.18(+4.05%) |
Jan 12, 2023 | 4.370 | 4.440 | 4.370 | 4.440 | 4,900 | +0.13(+3.02%) |
Jan 11, 2023 | 4.430 | 4.430 | 4.280 | 4.310 | 3,986 | -0.05(-1.15%) |
Jan 10, 2023 | 4.310 | 4.370 | 4.290 | 4.360 | 11,049 | +0.09(+2.11%) |
Jan 09, 2023 | 4.200 | 4.270 | 4.200 | 4.270 | 1,812 | +0.08(+1.91%) |
Jan 06, 2023 | 4.130 | 4.190 | 4.130 | 4.190 | 15,287 | +0.07(+1.70%) |
Jan 05, 2023 | 4.090 | 4.120 | 4.090 | 4.120 | 200 | -0.01(-0.24%) |
Jan 04, 2023 | 4.150 | 4.160 | 4.130 | 4.130 | 2,912 | +0.03(+0.73%) |