Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.768 | 4.796 | 4.636 | 4.636 | 8,015,080 | -0.03(-0.60%) |
Mar 30, 2023 | 4.617 | 4.683 | 4.523 | 4.664 | 8,510,481 | +0.18(+3.98%) |
Mar 29, 2023 | 4.505 | 4.542 | 4.429 | 4.486 | 6,139,514 | +0.01(+0.21%) |
Mar 28, 2023 | 4.467 | 4.523 | 4.457 | 4.476 | 5,013,506 | +0.06(+1.28%) |
Mar 27, 2023 | 4.420 | 4.434 | 4.363 | 4.420 | 4,317,475 | +0.03(+0.64%) |
Mar 24, 2023 | 4.279 | 4.401 | 4.241 | 4.392 | 7,122,148 | +0.12(+2.86%) |
Mar 23, 2023 | 4.439 | 4.457 | 4.232 | 4.269 | 11,243,178 | -0.09(-2.16%) |
Mar 22, 2023 | 4.288 | 4.462 | 4.260 | 4.363 | 9,377,531 | +0.03(+0.66%) |
Mar 21, 2023 | 4.362 | 4.375 | 4.290 | 4.335 | 6,717,315 | +0.04(+1.04%) |
Mar 20, 2023 | 4.308 | 4.339 | 4.263 | 4.290 | 6,917,023 | +0.03(+0.63%) |
Mar 17, 2023 | 4.344 | 4.371 | 4.254 | 4.263 | 14,740,949 | -0.13(-3.05%) |
Mar 16, 2023 | 4.290 | 4.415 | 4.250 | 4.397 | 10,374,333 | +0.10(+2.29%) |
Mar 15, 2023 | 4.451 | 4.451 | 4.214 | 4.299 | 20,248,310 | -0.28(-6.11%) |
Mar 14, 2023 | 4.614 | 4.650 | 4.561 | 4.579 | 10,803,603 | +0.07(+1.58%) |
Mar 13, 2023 | 4.579 | 4.614 | 4.499 | 4.508 | 8,616,167 | -0.09(-1.93%) |
Mar 10, 2023 | 4.703 | 4.752 | 4.588 | 4.596 | 7,367,608 | -0.13(-2.82%) |
Mar 09, 2023 | 4.908 | 4.948 | 4.721 | 4.730 | 11,988,223 | -0.23(-4.66%) |
Mar 08, 2023 | 4.917 | 5.012 | 4.908 | 4.961 | 5,887,241 | +0.15(+3.14%) |
Mar 07, 2023 | 4.970 | 4.979 | 4.792 | 4.810 | 8,450,586 | -0.08(-1.64%) |
Mar 06, 2023 | 4.979 | 4.992 | 4.872 | 4.890 | 9,922,743 | -0.13(-2.65%) |
Mar 03, 2023 | 5.112 | 5.121 | 5.005 | 5.023 | 6,502,200 | -0.02(-0.35%) |
Mar 02, 2023 | 5.023 | 5.081 | 4.970 | 5.041 | 10,298,295 | -0.02(-0.35%) |
Mar 01, 2023 | 4.979 | 5.130 | 4.934 | 5.059 | 17,066,354 | +0.20(+4.02%) |
Feb 28, 2023 | 4.872 | 4.917 | 4.841 | 4.863 | 10,248,280 | +0.03(+0.55%) |
Feb 27, 2023 | 4.845 | 4.899 | 4.828 | 4.836 | 7,944,898 | +0.02(+0.37%) |
Feb 24, 2023 | 4.899 | 4.917 | 4.765 | 4.819 | 9,634,027 | -0.12(-2.52%) |
Feb 23, 2023 | 4.952 | 5.019 | 4.832 | 4.943 | 7,522,644 | +0.09(+1.83%) |
Feb 22, 2023 | 4.836 | 4.925 | 4.765 | 4.854 | 12,917,527 | +0.04(+0.74%) |
Feb 21, 2023 | 4.934 | 4.988 | 4.801 | 4.819 | 4,565,319 | -0.11(-2.17%) |
Feb 17, 2023 | 4.908 | 4.943 | 4.863 | 4.925 | 7,559,987 | -0.01(-0.18%) |
Feb 16, 2023 | 4.934 | 5.005 | 4.899 | 4.934 | 9,394,807 | +0.07(+1.46%) |
Feb 15, 2023 | 4.890 | 4.925 | 4.810 | 4.863 | 9,789,718 | -0.07(-1.44%) |
Feb 14, 2023 | 4.925 | 5.012 | 4.890 | 4.934 | 11,075,149 | +0.00(+0.00%) |
Feb 13, 2023 | 4.783 | 4.943 | 4.770 | 4.934 | 8,782,706 | +0.09(+1.83%) |
Feb 10, 2023 | 4.863 | 4.908 | 4.792 | 4.845 | 11,893,832 | -0.01(-0.18%) |
Feb 09, 2023 | 5.005 | 5.023 | 4.845 | 4.854 | 22,208,118 | -0.48(-9.00%) |
Feb 08, 2023 | 5.334 | 5.383 | 5.275 | 5.334 | 6,446,681 | -0.02(-0.33%) |
Feb 07, 2023 | 5.379 | 5.445 | 5.334 | 5.352 | 7,473,591 | +0.02(+0.33%) |
Feb 06, 2023 | 5.237 | 5.334 | 5.210 | 5.334 | 10,428,604 | -0.07(-1.32%) |
Feb 03, 2023 | 5.441 | 5.508 | 5.379 | 5.405 | 8,201,169 | -0.04(-0.65%) |
Feb 02, 2023 | 5.601 | 5.623 | 5.410 | 5.441 | 11,802,767 | -0.25(-4.38%) |
Feb 01, 2023 | 5.619 | 5.708 | 5.521 | 5.690 | 8,547,829 | -0.09(-1.54%) |
Jan 31, 2023 | 5.788 | 5.825 | 5.734 | 5.779 | 8,668,245 | +0.14(+2.52%) |
Jan 30, 2023 | 5.610 | 5.708 | 5.610 | 5.637 | 6,738,408 | -0.01(-0.16%) |
Jan 27, 2023 | 5.770 | 5.797 | 5.614 | 5.646 | 7,802,496 | -0.18(-3.05%) |
Jan 26, 2023 | 5.743 | 5.823 | 5.681 | 5.823 | 9,718,131 | +0.14(+2.50%) |
Jan 25, 2023 | 5.566 | 5.694 | 5.557 | 5.681 | 7,265,446 | +0.06(+1.11%) |
Jan 24, 2023 | 5.619 | 5.641 | 5.557 | 5.619 | 7,278,338 | +0.03(+0.48%) |
Jan 23, 2023 | 5.690 | 5.717 | 5.570 | 5.592 | 6,941,928 | -0.12(-2.02%) |
Jan 20, 2023 | 5.708 | 5.734 | 5.672 | 5.708 | 7,359,345 | -0.04(-0.77%) |
Jan 19, 2023 | 5.770 | 5.814 | 5.699 | 5.752 | 7,600,723 | +0.01(+0.15%) |
Jan 18, 2023 | 5.859 | 5.917 | 5.734 | 5.743 | 13,910,657 | +0.11(+1.89%) |
Jan 17, 2023 | 5.646 | 5.761 | 5.610 | 5.637 | 16,982,918 | -0.04(-0.78%) |
Jan 13, 2023 | 5.654 | 5.699 | 5.619 | 5.681 | 8,679,585 | +0.04(+0.63%) |
Jan 12, 2023 | 5.592 | 5.681 | 5.539 | 5.646 | 11,766,984 | +0.07(+1.28%) |
Jan 11, 2023 | 5.343 | 5.588 | 5.334 | 5.574 | 24,107,298 | +0.12(+2.12%) |
Jan 10, 2023 | 5.317 | 5.521 | 5.263 | 5.459 | 37,827,360 | +0.23(+4.42%) |
Jan 09, 2023 | 5.174 | 5.317 | 5.152 | 5.228 | 9,403,204 | +0.05(+1.03%) |
Jan 06, 2023 | 5.192 | 5.250 | 5.139 | 5.174 | 10,750,035 | +0.16(+3.19%) |
Jan 05, 2023 | 4.872 | 5.068 | 4.863 | 5.014 | 10,753,420 | +0.19(+3.87%) |
Jan 04, 2023 | 4.801 | 4.845 | 4.748 | 4.828 | 12,233,198 | -0.01(-0.18%) |