Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.800 | 3.960 | 3.712 | 3.910 | 63,739 | +0.18(+4.83%) |
Mar 30, 2023 | 3.660 | 3.770 | 3.619 | 3.730 | 76,575 | +0.10(+2.75%) |
Mar 29, 2023 | 3.750 | 3.770 | 3.580 | 3.630 | 93,578 | -0.08(-2.16%) |
Mar 28, 2023 | 3.600 | 3.710 | 3.550 | 3.710 | 88,849 | +0.18(+5.10%) |
Mar 27, 2023 | 3.520 | 3.600 | 3.450 | 3.530 | 60,804 | +0.02(+0.57%) |
Mar 24, 2023 | 3.520 | 3.630 | 3.450 | 3.510 | 132,299 | +0.00(+0.00%) |
Mar 23, 2023 | 3.720 | 3.830 | 3.500 | 3.510 | 162,047 | -0.17(-4.62%) |
Mar 22, 2023 | 3.810 | 3.830 | 3.640 | 3.680 | 96,519 | -0.13(-3.41%) |
Mar 21, 2023 | 3.840 | 3.860 | 3.660 | 3.810 | 190,116 | +0.10(+2.70%) |
Mar 20, 2023 | 3.950 | 4.000 | 3.680 | 3.710 | 120,315 | -0.21(-5.36%) |
Mar 17, 2023 | 4.040 | 4.100 | 3.850 | 3.920 | 144,904 | +0.03(+0.77%) |
Mar 16, 2023 | 3.920 | 4.080 | 3.800 | 3.890 | 328,229 | -0.47(-10.78%) |
Mar 15, 2023 | 4.170 | 4.500 | 4.170 | 4.360 | 177,673 | +0.10(+2.35%) |
Mar 14, 2023 | 4.310 | 4.605 | 4.170 | 4.260 | 133,815 | +0.01(+0.24%) |
Mar 13, 2023 | 4.210 | 4.530 | 4.160 | 4.250 | 64,685 | -0.10(-2.30%) |
Mar 10, 2023 | 4.550 | 4.680 | 4.220 | 4.350 | 60,928 | -0.23(-5.02%) |
Mar 09, 2023 | 4.790 | 4.900 | 4.520 | 4.580 | 75,001 | -0.31(-6.34%) |
Mar 08, 2023 | 4.870 | 4.953 | 4.780 | 4.890 | 44,224 | -0.01(-0.20%) |
Mar 07, 2023 | 5.230 | 5.270 | 4.850 | 4.900 | 97,942 | -0.35(-6.67%) |
Mar 06, 2023 | 5.180 | 5.400 | 5.041 | 5.250 | 62,824 | +0.11(+2.14%) |
Mar 03, 2023 | 4.940 | 5.150 | 4.892 | 5.140 | 56,657 | +0.20(+4.05%) |
Mar 02, 2023 | 4.990 | 4.990 | 4.860 | 4.940 | 29,544 | -0.06(-1.20%) |
Mar 01, 2023 | 5.120 | 5.240 | 4.960 | 5.000 | 43,419 | -0.15(-2.91%) |
Feb 28, 2023 | 5.090 | 5.230 | 5.050 | 5.150 | 28,327 | +0.03(+0.59%) |
Feb 27, 2023 | 5.140 | 5.270 | 5.050 | 5.120 | 34,624 | -0.02(-0.39%) |
Feb 24, 2023 | 5.100 | 5.147 | 5.030 | 5.140 | 30,046 | -0.01(-0.19%) |
Feb 23, 2023 | 5.090 | 5.250 | 5.000 | 5.150 | 67,951 | +0.07(+1.38%) |
Feb 22, 2023 | 5.050 | 5.210 | 5.000 | 5.080 | 65,090 | -0.03(-0.59%) |
Feb 21, 2023 | 5.330 | 5.460 | 5.110 | 5.110 | 46,259 | -0.39(-7.09%) |
Feb 17, 2023 | 5.500 | 5.690 | 5.350 | 5.500 | 48,130 | -0.03(-0.54%) |
Feb 16, 2023 | 5.940 | 5.940 | 5.360 | 5.530 | 158,057 | -0.39(-6.59%) |
Feb 15, 2023 | 5.640 | 5.960 | 5.620 | 5.920 | 61,997 | +0.29(+5.15%) |
Feb 14, 2023 | 5.610 | 5.670 | 5.438 | 5.630 | 28,690 | +0.02(+0.36%) |
Feb 13, 2023 | 5.510 | 5.650 | 5.400 | 5.610 | 58,686 | +0.21(+3.89%) |
Feb 10, 2023 | 5.460 | 5.530 | 5.250 | 5.400 | 67,896 | -0.15(-2.70%) |
Feb 09, 2023 | 5.580 | 5.850 | 5.480 | 5.550 | 71,834 | +0.08(+1.46%) |
Feb 08, 2023 | 5.480 | 5.543 | 5.330 | 5.470 | 68,764 | +0.06(+1.11%) |
Feb 07, 2023 | 5.350 | 5.492 | 5.100 | 5.410 | 132,514 | -0.02(-0.37%) |
Feb 06, 2023 | 5.480 | 5.590 | 5.355 | 5.430 | 59,043 | -0.11(-1.99%) |
Feb 03, 2023 | 5.340 | 5.875 | 5.230 | 5.540 | 175,621 | +0.03(+0.54%) |
Feb 02, 2023 | 5.300 | 5.710 | 5.201 | 5.510 | 234,602 | +0.32(+6.17%) |
Feb 01, 2023 | 4.820 | 5.230 | 4.740 | 5.190 | 138,413 | +0.39(+8.13%) |
Jan 31, 2023 | 4.590 | 4.855 | 4.570 | 4.800 | 77,822 | +0.23(+5.03%) |
Jan 30, 2023 | 4.590 | 4.750 | 4.550 | 4.570 | 91,240 | -0.09(-1.93%) |
Jan 27, 2023 | 4.510 | 4.790 | 4.510 | 4.660 | 105,373 | +0.10(+2.19%) |
Jan 26, 2023 | 4.700 | 4.750 | 4.480 | 4.560 | 58,082 | -0.13(-2.77%) |
Jan 25, 2023 | 4.610 | 4.690 | 4.450 | 4.690 | 69,638 | +0.05(+1.08%) |
Jan 24, 2023 | 4.650 | 4.830 | 4.620 | 4.640 | 27,922 | -0.09(-1.90%) |
Jan 23, 2023 | 4.740 | 4.740 | 4.550 | 4.730 | 156,585 | +0.21(+4.65%) |
Jan 20, 2023 | 4.290 | 4.600 | 4.250 | 4.520 | 67,016 | +0.23(+5.36%) |
Jan 19, 2023 | 4.420 | 4.500 | 4.270 | 4.290 | 94,003 | -0.22(-4.88%) |
Jan 18, 2023 | 4.640 | 4.780 | 4.510 | 4.510 | 87,804 | -0.13(-2.80%) |
Jan 17, 2023 | 4.500 | 4.670 | 4.490 | 4.640 | 64,387 | +0.09(+1.98%) |
Jan 13, 2023 | 4.620 | 4.720 | 4.510 | 4.550 | 78,441 | -0.09(-1.94%) |
Jan 12, 2023 | 4.620 | 4.640 | 4.460 | 4.640 | 58,888 | +0.07(+1.53%) |
Jan 11, 2023 | 4.450 | 4.600 | 4.450 | 4.570 | 59,156 | +0.16(+3.63%) |
Jan 10, 2023 | 4.280 | 4.430 | 4.260 | 4.410 | 44,883 | +0.09(+2.08%) |
Jan 09, 2023 | 4.150 | 4.450 | 4.150 | 4.320 | 82,192 | +0.17(+4.10%) |
Jan 06, 2023 | 4.070 | 4.240 | 4.070 | 4.150 | 96,426 | +0.05(+1.22%) |
Jan 05, 2023 | 4.090 | 4.130 | 4.030 | 4.100 | 40,443 | -0.11(-2.61%) |
Jan 04, 2023 | 4.090 | 4.320 | 3.970 | 4.210 | 164,535 | +0.16(+3.95%) |