Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.327 | 4.355 | 4.195 | 4.280 | 1,654,416 | -0.02(-0.44%) |
Mar 30, 2023 | 4.393 | 4.415 | 4.251 | 4.298 | 996,948 | -0.09(-2.15%) |
Mar 29, 2023 | 4.421 | 4.438 | 4.317 | 4.393 | 1,127,583 | +0.09(+2.20%) |
Mar 28, 2023 | 4.204 | 4.430 | 4.171 | 4.298 | 2,889,756 | +0.09(+2.25%) |
Mar 27, 2023 | 4.034 | 4.213 | 3.930 | 4.204 | 1,593,942 | +0.23(+5.70%) |
Mar 24, 2023 | 3.883 | 3.995 | 3.829 | 3.977 | 1,061,357 | +0.01(+0.24%) |
Mar 23, 2023 | 3.987 | 4.138 | 3.911 | 3.968 | 1,472,690 | +0.09(+2.25%) |
Mar 22, 2023 | 4.001 | 4.048 | 3.871 | 3.880 | 1,574,179 | -0.12(-3.02%) |
Mar 21, 2023 | 3.852 | 4.029 | 3.852 | 4.001 | 1,644,281 | +0.21(+5.65%) |
Mar 20, 2023 | 3.908 | 3.908 | 3.769 | 3.787 | 2,203,390 | -0.08(-2.16%) |
Mar 17, 2023 | 3.899 | 3.927 | 3.732 | 3.871 | 7,675,127 | -0.06(-1.42%) |
Mar 16, 2023 | 3.732 | 3.946 | 3.611 | 3.927 | 1,984,374 | +0.13(+3.43%) |
Mar 15, 2023 | 3.983 | 4.006 | 3.722 | 3.797 | 3,024,980 | -0.33(-8.11%) |
Mar 14, 2023 | 4.178 | 4.362 | 4.043 | 4.132 | 2,123,159 | -0.02(-0.45%) |
Mar 13, 2023 | 4.048 | 4.304 | 3.853 | 4.150 | 2,430,329 | -0.13(-3.04%) |
Mar 10, 2023 | 4.448 | 4.527 | 4.215 | 4.281 | 2,044,475 | -0.13(-2.95%) |
Mar 09, 2023 | 4.653 | 4.676 | 4.402 | 4.411 | 1,912,024 | -0.20(-4.24%) |
Mar 08, 2023 | 4.569 | 4.699 | 4.471 | 4.606 | 2,242,606 | +0.04(+0.81%) |
Mar 07, 2023 | 4.653 | 4.690 | 4.467 | 4.569 | 1,673,536 | -0.10(-2.19%) |
Mar 06, 2023 | 4.830 | 4.830 | 4.643 | 4.671 | 1,724,780 | -0.16(-3.28%) |
Mar 03, 2023 | 4.578 | 4.857 | 4.513 | 4.830 | 1,790,757 | +0.20(+4.22%) |
Mar 02, 2023 | 4.504 | 4.643 | 4.467 | 4.634 | 1,583,631 | +0.14(+3.11%) |
Mar 01, 2023 | 4.383 | 4.569 | 4.341 | 4.495 | 1,901,193 | +0.13(+2.98%) |
Feb 28, 2023 | 4.318 | 4.374 | 4.220 | 4.364 | 1,895,509 | +0.09(+2.18%) |
Feb 27, 2023 | 4.262 | 4.281 | 4.187 | 4.271 | 1,195,341 | +0.07(+1.77%) |
Feb 24, 2023 | 4.048 | 4.206 | 4.001 | 4.197 | 1,017,687 | +0.06(+1.35%) |
Feb 23, 2023 | 4.066 | 4.141 | 3.992 | 4.141 | 1,145,976 | +0.18(+4.46%) |
Feb 22, 2023 | 3.964 | 4.057 | 3.936 | 3.964 | 1,034,692 | +0.00(+0.00%) |
Feb 21, 2023 | 4.094 | 4.146 | 3.955 | 3.964 | 1,495,314 | -0.12(-2.96%) |
Feb 17, 2023 | 4.336 | 4.341 | 4.068 | 4.085 | 2,384,574 | -0.30(-6.79%) |
Feb 16, 2023 | 4.420 | 4.485 | 4.364 | 4.383 | 1,467,514 | -0.10(-2.28%) |
Feb 15, 2023 | 4.429 | 4.504 | 4.285 | 4.485 | 1,388,779 | +0.04(+0.84%) |
Feb 14, 2023 | 4.383 | 4.532 | 4.299 | 4.448 | 1,329,227 | +0.11(+2.58%) |
Feb 13, 2023 | 4.346 | 4.397 | 4.257 | 4.336 | 784,025 | -0.05(-1.06%) |
Feb 10, 2023 | 4.206 | 4.411 | 4.197 | 4.383 | 1,198,642 | +0.26(+6.32%) |
Feb 09, 2023 | 4.215 | 4.243 | 4.115 | 4.122 | 782,634 | -0.09(-2.21%) |
Feb 08, 2023 | 4.364 | 4.364 | 4.201 | 4.215 | 638,134 | -0.15(-3.41%) |
Feb 07, 2023 | 4.178 | 4.364 | 4.132 | 4.364 | 1,254,696 | +0.20(+4.69%) |
Feb 06, 2023 | 4.225 | 4.257 | 4.080 | 4.169 | 1,152,789 | -0.06(-1.32%) |
Feb 03, 2023 | 4.225 | 4.439 | 4.225 | 4.225 | 1,001,893 | -0.02(-0.44%) |
Feb 02, 2023 | 4.281 | 4.454 | 4.155 | 4.243 | 1,347,520 | -0.04(-0.87%) |
Feb 01, 2023 | 4.299 | 4.364 | 4.113 | 4.281 | 1,392,381 | -0.05(-1.08%) |
Jan 31, 2023 | 4.234 | 4.420 | 4.187 | 4.327 | 994,861 | +0.08(+1.97%) |
Jan 30, 2023 | 4.364 | 4.397 | 4.234 | 4.243 | 763,343 | -0.18(-4.00%) |
Jan 27, 2023 | 4.616 | 4.653 | 4.411 | 4.420 | 1,274,311 | -0.20(-4.23%) |
Jan 26, 2023 | 4.588 | 4.681 | 4.505 | 4.616 | 595,555 | +0.09(+2.06%) |
Jan 25, 2023 | 4.448 | 4.541 | 4.364 | 4.522 | 586,416 | +0.04(+0.83%) |
Jan 24, 2023 | 4.522 | 4.625 | 4.476 | 4.485 | 935,996 | -0.03(-0.62%) |
Jan 23, 2023 | 4.578 | 4.634 | 4.453 | 4.513 | 1,053,712 | -0.06(-1.22%) |
Jan 20, 2023 | 4.616 | 4.634 | 4.485 | 4.569 | 968,363 | -0.01(-0.20%) |
Jan 19, 2023 | 4.411 | 4.588 | 4.374 | 4.578 | 889,716 | +0.13(+2.93%) |
Jan 18, 2023 | 4.550 | 4.737 | 4.439 | 4.448 | 1,472,433 | -0.06(-1.24%) |
Jan 17, 2023 | 4.346 | 4.522 | 4.327 | 4.504 | 1,361,388 | +0.19(+4.31%) |
Jan 13, 2023 | 4.318 | 4.374 | 4.187 | 4.318 | 1,027,811 | +0.00(+0.00%) |
Jan 12, 2023 | 4.169 | 4.346 | 4.150 | 4.318 | 1,800,488 | +0.21(+5.22%) |
Jan 11, 2023 | 4.169 | 4.178 | 4.043 | 4.104 | 933,371 | -0.02(-0.45%) |
Jan 10, 2023 | 4.094 | 4.187 | 3.973 | 4.122 | 1,383,679 | +0.06(+1.37%) |
Jan 09, 2023 | 4.150 | 4.234 | 4.025 | 4.066 | 1,331,329 | +0.00(+0.00%) |
Jan 06, 2023 | 4.048 | 4.122 | 3.973 | 4.066 | 877,989 | +0.10(+2.58%) |
Jan 05, 2023 | 3.899 | 4.001 | 3.871 | 3.964 | 1,289,759 | +0.04(+0.95%) |
Jan 04, 2023 | 3.871 | 4.010 | 3.825 | 3.927 | 1,714,763 | -0.03(-0.71%) |