Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.990 | 3.990 | 3.680 | 3.850 | 155,144 | -0.05(-1.28%) |
Mar 30, 2023 | 4.150 | 4.150 | 3.630 | 3.900 | 334,026 | +0.00(+0.00%) |
Mar 29, 2023 | 3.950 | 3.950 | 3.780 | 3.900 | 72,320 | +0.02(+0.52%) |
Mar 28, 2023 | 3.770 | 3.900 | 3.675 | 3.880 | 23,308 | +0.05(+1.31%) |
Mar 27, 2023 | 3.918 | 3.925 | 3.800 | 3.830 | 32,723 | +0.08(+2.13%) |
Mar 24, 2023 | 3.640 | 3.790 | 3.400 | 3.750 | 71,357 | +0.18(+5.04%) |
Mar 23, 2023 | 3.650 | 3.805 | 3.380 | 3.570 | 43,236 | -0.08(-2.19%) |
Mar 22, 2023 | 3.910 | 3.990 | 3.640 | 3.650 | 17,346 | -0.30(-7.59%) |
Mar 21, 2023 | 3.900 | 4.020 | 3.820 | 3.950 | 82,581 | +0.05(+1.28%) |
Mar 20, 2023 | 3.830 | 3.930 | 3.730 | 3.900 | 72,332 | +0.00(+0.00%) |
Mar 17, 2023 | 4.040 | 4.040 | 3.643 | 3.900 | 148,080 | -0.10(-2.50%) |
Mar 16, 2023 | 3.690 | 4.010 | 3.560 | 4.000 | 607,464 | +0.13(+3.36%) |
Mar 15, 2023 | 3.950 | 4.000 | 3.780 | 3.870 | 265,955 | -0.08(-2.03%) |
Mar 14, 2023 | 3.830 | 3.960 | 3.830 | 3.950 | 40,167 | +0.16(+4.22%) |
Mar 13, 2023 | 3.570 | 3.820 | 3.502 | 3.790 | 40,385 | +0.16(+4.41%) |
Mar 10, 2023 | 3.670 | 3.750 | 3.560 | 3.630 | 62,665 | -0.23(-5.96%) |
Mar 09, 2023 | 3.940 | 3.980 | 3.840 | 3.860 | 63,463 | -0.04(-1.03%) |
Mar 08, 2023 | 3.890 | 3.900 | 3.595 | 3.900 | 68,425 | +0.04(+1.04%) |
Mar 07, 2023 | 3.720 | 3.890 | 3.617 | 3.860 | 69,658 | +0.15(+4.04%) |
Mar 06, 2023 | 3.670 | 3.810 | 3.370 | 3.710 | 11,762 | -0.07(-1.85%) |
Mar 03, 2023 | 3.610 | 3.850 | 3.482 | 3.780 | 91,754 | +0.17(+4.71%) |
Mar 02, 2023 | 3.430 | 3.680 | 3.340 | 3.610 | 59,960 | +0.11(+3.14%) |
Mar 01, 2023 | 3.470 | 3.550 | 3.030 | 3.500 | 213,579 | -0.02(-0.57%) |
Feb 28, 2023 | 3.440 | 3.520 | 3.320 | 3.520 | 384,276 | +0.00(+0.00%) |
Feb 27, 2023 | 3.400 | 3.525 | 3.235 | 3.520 | 614,340 | +0.19(+5.71%) |
Feb 24, 2023 | 3.280 | 3.400 | 3.090 | 3.330 | 422,613 | -0.04(-1.19%) |
Feb 23, 2023 | 3.340 | 3.380 | 3.170 | 3.370 | 810,307 | +0.09(+2.74%) |
Feb 22, 2023 | 3.050 | 3.280 | 3.050 | 3.280 | 303,696 | +0.23(+7.54%) |
Feb 21, 2023 | 3.100 | 3.120 | 3.000 | 3.050 | 175,483 | -0.05(-1.61%) |
Feb 17, 2023 | 3.050 | 3.165 | 3.000 | 3.100 | 145,052 | +0.07(+2.31%) |
Feb 16, 2023 | 3.250 | 3.250 | 3.000 | 3.030 | 59,091 | -0.13(-4.11%) |
Feb 15, 2023 | 3.250 | 3.390 | 3.130 | 3.160 | 74,086 | -0.12(-3.66%) |
Feb 14, 2023 | 3.400 | 3.510 | 3.150 | 3.280 | 56,236 | -0.14(-4.09%) |
Feb 13, 2023 | 3.600 | 3.690 | 3.420 | 3.420 | 80,700 | -0.22(-6.04%) |
Feb 10, 2023 | 3.530 | 3.760 | 3.420 | 3.640 | 101,650 | +0.00(+0.00%) |
Feb 09, 2023 | 3.600 | 3.700 | 3.570 | 3.640 | 26,218 | +0.02(+0.55%) |
Feb 08, 2023 | 3.610 | 3.790 | 3.545 | 3.620 | 65,109 | -0.10(-2.69%) |
Feb 07, 2023 | 3.625 | 3.750 | 3.595 | 3.720 | 32,032 | -0.03(-0.80%) |
Feb 06, 2023 | 3.620 | 3.750 | 3.520 | 3.750 | 60,805 | +0.13(+3.59%) |
Feb 03, 2023 | 3.860 | 3.860 | 3.500 | 3.620 | 66,904 | -0.25(-6.46%) |
Feb 02, 2023 | 3.850 | 3.940 | 3.472 | 3.870 | 47,825 | +0.02(+0.52%) |
Feb 01, 2023 | 4.000 | 4.000 | 3.550 | 3.850 | 102,474 | -0.15(-3.75%) |
Jan 31, 2023 | 3.820 | 4.020 | 3.750 | 4.000 | 132,308 | +0.19(+4.99%) |
Jan 30, 2023 | 3.770 | 3.890 | 3.740 | 3.810 | 100,173 | +0.03(+0.79%) |
Jan 27, 2023 | 3.980 | 3.990 | 3.780 | 3.780 | 1,216,732 | -0.22(-5.50%) |
Jan 26, 2023 | 3.930 | 4.050 | 3.720 | 4.000 | 484,945 | +0.16(+4.17%) |
Jan 25, 2023 | 3.710 | 3.930 | 3.710 | 3.840 | 24,273 | -0.03(-0.78%) |
Jan 24, 2023 | 3.830 | 3.970 | 3.755 | 3.870 | 248,459 | +0.00(+0.00%) |
Jan 23, 2023 | 3.870 | 3.990 | 3.740 | 3.870 | 30,554 | -0.05(-1.28%) |
Jan 20, 2023 | 3.960 | 3.980 | 3.560 | 3.920 | 66,616 | -0.04(-1.01%) |
Jan 19, 2023 | 3.800 | 4.000 | 3.750 | 3.960 | 36,555 | +0.16(+4.21%) |
Jan 18, 2023 | 3.920 | 4.000 | 3.600 | 3.800 | 105,384 | -0.16(-4.04%) |
Jan 17, 2023 | 3.710 | 3.990 | 3.610 | 3.960 | 389,901 | +0.26(+7.03%) |
Jan 13, 2023 | 3.985 | 3.985 | 3.550 | 3.700 | 319,190 | -0.05(-1.33%) |
Jan 12, 2023 | 3.730 | 3.790 | 3.530 | 3.750 | 135,732 | +0.02(+0.54%) |
Jan 11, 2023 | 3.450 | 3.750 | 3.380 | 3.730 | 219,403 | +0.32(+9.38%) |
Jan 10, 2023 | 3.150 | 3.520 | 3.130 | 3.410 | 68,053 | +0.22(+6.90%) |
Jan 09, 2023 | 3.420 | 3.420 | 3.170 | 3.190 | 33,260 | -0.15(-4.49%) |
Jan 06, 2023 | 3.200 | 3.350 | 3.200 | 3.340 | 32,000 | +0.14(+4.37%) |
Jan 05, 2023 | 3.220 | 3.250 | 3.020 | 3.200 | 27,541 | -0.08(-2.44%) |
Jan 04, 2023 | 3.290 | 3.330 | 3.050 | 3.280 | 94,454 | +0.15(+4.79%) |