Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.520 | 4.566 | 4.455 | 4.520 | 76,567,816 | +0.06(+1.46%) |
Mar 30, 2023 | 4.455 | 4.510 | 4.329 | 4.455 | 30,553,002 | +0.15(+3.45%) |
Mar 29, 2023 | 4.232 | 4.325 | 4.213 | 4.306 | 24,395,784 | +0.07(+1.75%) |
Mar 28, 2023 | 4.223 | 4.283 | 4.223 | 4.232 | 27,645,380 | +0.04(+0.88%) |
Mar 27, 2023 | 4.148 | 4.204 | 4.111 | 4.195 | 35,564,368 | +0.14(+3.43%) |
Mar 24, 2023 | 3.972 | 4.111 | 3.935 | 4.056 | 30,375,056 | +0.09(+2.19%) |
Mar 23, 2023 | 4.179 | 4.198 | 3.923 | 3.969 | 54,579,536 | -0.14(-3.35%) |
Mar 22, 2023 | 4.134 | 4.216 | 4.106 | 4.106 | 37,220,792 | -0.03(-0.67%) |
Mar 21, 2023 | 4.115 | 4.198 | 4.106 | 4.134 | 32,438,778 | +0.10(+2.50%) |
Mar 20, 2023 | 4.106 | 4.120 | 4.009 | 4.033 | 32,887,882 | -0.01(-0.23%) |
Mar 17, 2023 | 4.134 | 4.134 | 4.005 | 4.042 | 44,568,844 | -0.12(-2.86%) |
Mar 16, 2023 | 4.079 | 4.189 | 4.033 | 4.161 | 40,930,192 | +0.12(+2.95%) |
Mar 15, 2023 | 4.033 | 4.079 | 3.941 | 4.042 | 71,806,680 | -0.06(-1.56%) |
Mar 14, 2023 | 4.106 | 4.161 | 4.074 | 4.106 | 45,959,780 | +0.00(+0.00%) |
Mar 13, 2023 | 4.115 | 4.207 | 4.055 | 4.106 | 49,170,328 | -0.07(-1.75%) |
Mar 10, 2023 | 4.244 | 4.308 | 4.161 | 4.179 | 35,343,472 | -0.18(-4.20%) |
Mar 09, 2023 | 4.418 | 4.451 | 4.335 | 4.363 | 33,647,872 | -0.09(-2.06%) |
Mar 08, 2023 | 4.427 | 4.514 | 4.418 | 4.454 | 22,788,554 | +0.10(+2.32%) |
Mar 07, 2023 | 4.317 | 4.363 | 4.244 | 4.354 | 28,530,334 | -0.02(-0.42%) |
Mar 06, 2023 | 4.225 | 4.418 | 4.216 | 4.372 | 35,123,096 | +0.16(+3.70%) |
Mar 03, 2023 | 4.253 | 4.306 | 4.216 | 4.216 | 65,241,948 | +0.02(+0.44%) |
Mar 02, 2023 | 4.363 | 4.363 | 4.198 | 4.198 | 63,134,048 | -0.27(-6.15%) |
Mar 01, 2023 | 4.354 | 4.473 | 4.280 | 4.473 | 49,310,244 | +0.07(+1.53%) |
Feb 28, 2023 | 4.451 | 4.456 | 4.378 | 4.405 | 30,485,200 | -0.02(-0.41%) |
Feb 27, 2023 | 4.506 | 4.515 | 4.415 | 4.424 | 23,031,988 | -0.05(-1.23%) |
Feb 24, 2023 | 4.552 | 4.570 | 4.460 | 4.479 | 32,145,536 | -0.21(-4.49%) |
Feb 23, 2023 | 4.790 | 4.818 | 4.662 | 4.689 | 25,444,340 | +0.06(+1.39%) |
Feb 22, 2023 | 4.598 | 4.662 | 4.570 | 4.625 | 41,093,320 | +0.04(+0.80%) |
Feb 21, 2023 | 4.699 | 4.735 | 4.570 | 4.589 | 32,630,174 | -0.13(-2.72%) |
Feb 17, 2023 | 4.699 | 4.763 | 4.689 | 4.717 | 25,653,634 | +0.02(+0.39%) |
Feb 16, 2023 | 4.634 | 4.726 | 4.607 | 4.699 | 24,167,010 | +0.00(+0.00%) |
Feb 15, 2023 | 4.689 | 4.749 | 4.634 | 4.699 | 50,210,032 | +0.07(+1.58%) |
Feb 14, 2023 | 4.721 | 4.754 | 4.607 | 4.625 | 51,676,428 | -0.09(-1.94%) |
Feb 13, 2023 | 4.607 | 4.735 | 4.580 | 4.717 | 29,695,920 | +0.21(+4.67%) |
Feb 10, 2023 | 4.460 | 4.543 | 4.418 | 4.506 | 48,859,332 | +0.05(+1.03%) |
Feb 09, 2023 | 4.570 | 4.598 | 4.456 | 4.460 | 45,569,048 | -0.20(-4.32%) |
Feb 08, 2023 | 4.534 | 4.671 | 4.525 | 4.662 | 51,289,036 | +0.38(+8.99%) |
Feb 07, 2023 | 4.378 | 4.396 | 4.251 | 4.277 | 32,171,464 | -0.18(-4.11%) |
Feb 06, 2023 | 4.373 | 4.474 | 4.325 | 4.460 | 37,801,604 | +0.00(+0.00%) |
Feb 03, 2023 | 4.497 | 4.534 | 4.442 | 4.460 | 36,146,324 | -0.10(-2.21%) |
Feb 02, 2023 | 4.644 | 4.651 | 4.543 | 4.561 | 45,632,052 | +0.06(+1.43%) |
Feb 01, 2023 | 4.534 | 4.552 | 4.419 | 4.497 | 38,773,224 | -0.06(-1.34%) |
Jan 31, 2023 | 4.540 | 4.586 | 4.531 | 4.558 | 16,299,544 | +0.14(+3.11%) |
Jan 30, 2023 | 4.412 | 4.430 | 4.366 | 4.421 | 22,709,538 | -0.02(-0.41%) |
Jan 27, 2023 | 4.485 | 4.512 | 4.421 | 4.439 | 25,336,576 | -0.13(-2.81%) |
Jan 26, 2023 | 4.586 | 4.595 | 4.521 | 4.567 | 23,373,476 | -0.03(-0.60%) |
Jan 25, 2023 | 4.476 | 4.622 | 4.448 | 4.595 | 27,603,644 | +0.10(+2.24%) |
Jan 24, 2023 | 4.531 | 4.549 | 4.467 | 4.494 | 29,408,204 | +0.05(+1.03%) |
Jan 23, 2023 | 4.467 | 4.567 | 4.421 | 4.448 | 49,147,788 | -0.09(-2.02%) |
Jan 20, 2023 | 4.549 | 4.622 | 4.540 | 4.540 | 32,513,750 | -0.13(-2.74%) |
Jan 19, 2023 | 4.595 | 4.686 | 4.535 | 4.668 | 31,425,884 | -0.01(-0.20%) |
Jan 18, 2023 | 4.741 | 4.769 | 4.631 | 4.677 | 34,862,080 | +0.01(+0.20%) |
Jan 17, 2023 | 4.567 | 4.677 | 4.540 | 4.668 | 21,726,774 | +0.06(+1.39%) |
Jan 13, 2023 | 4.567 | 4.622 | 4.540 | 4.604 | 20,612,816 | -0.03(-0.59%) |
Jan 12, 2023 | 4.586 | 4.705 | 4.503 | 4.631 | 46,818,108 | -0.01(-0.20%) |
Jan 11, 2023 | 4.586 | 4.650 | 4.540 | 4.640 | 29,788,258 | +0.09(+2.01%) |
Jan 10, 2023 | 4.457 | 4.549 | 4.435 | 4.549 | 30,618,936 | +0.14(+3.11%) |
Jan 09, 2023 | 4.302 | 4.430 | 4.284 | 4.412 | 24,179,906 | +0.04(+0.84%) |
Jan 06, 2023 | 4.302 | 4.393 | 4.261 | 4.375 | 34,135,416 | +0.16(+3.91%) |
Jan 05, 2023 | 4.064 | 4.229 | 4.055 | 4.210 | 33,890,996 | +0.21(+5.26%) |
Jan 04, 2023 | 4.027 | 4.046 | 3.963 | 4.000 | 51,826,828 | +0.03(+0.69%) |