Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.050 | 4.240 | 3.880 | 3.880 | 11,486 | -0.15(-3.72%) |
Mar 30, 2023 | 4.060 | 4.390 | 3.950 | 4.030 | 7,719 | -0.17(-4.05%) |
Mar 29, 2023 | 3.930 | 4.200 | 3.930 | 4.200 | 13,635 | +0.18(+4.48%) |
Mar 28, 2023 | 3.910 | 4.350 | 3.900 | 4.020 | 24,894 | -0.14(-3.37%) |
Mar 27, 2023 | 4.480 | 4.480 | 4.013 | 4.160 | 20,840 | -0.10(-2.46%) |
Mar 24, 2023 | 4.300 | 4.480 | 4.221 | 4.265 | 61,815 | +0.05(+1.19%) |
Mar 23, 2023 | 4.390 | 4.400 | 4.050 | 4.215 | 98,645 | +0.22(+5.64%) |
Mar 22, 2023 | 4.400 | 4.580 | 3.900 | 3.990 | 152,257 | +0.51(+14.69%) |
Mar 21, 2023 | 3.238 | 3.479 | 3.238 | 3.479 | 1,532 | +0.03(+0.93%) |
Mar 20, 2023 | 3.440 | 3.760 | 3.440 | 3.447 | 4,619 | +0.01(+0.20%) |
Mar 17, 2023 | 3.500 | 3.740 | 3.293 | 3.440 | 26,133 | -0.06(-1.72%) |
Mar 16, 2023 | 3.671 | 3.720 | 3.500 | 3.500 | 2,155 | +0.00(+0.00%) |
Mar 15, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 224 | -0.06(-1.69%) |
Mar 14, 2023 | 3.750 | 3.750 | 3.560 | 3.560 | 8,813 | +0.06(+1.71%) |
Mar 13, 2023 | 3.684 | 3.684 | 3.500 | 3.500 | 4,091 | -0.15(-4.11%) |
Mar 10, 2023 | 3.650 | 3.817 | 3.650 | 3.650 | 7,038 | -0.15(-3.95%) |
Mar 09, 2023 | 4.150 | 4.150 | 3.580 | 3.800 | 45,555 | -0.31(-7.54%) |
Mar 08, 2023 | 4.110 | 4.410 | 4.110 | 4.110 | 6,904 | -0.11(-2.61%) |
Mar 07, 2023 | 4.110 | 4.220 | 4.110 | 4.220 | 623 | +0.05(+1.17%) |
Mar 06, 2023 | 4.210 | 4.285 | 4.120 | 4.171 | 4,497 | -0.04(-0.93%) |
Mar 03, 2023 | 4.430 | 4.430 | 4.210 | 4.210 | 1,154 | -0.33(-7.27%) |
Mar 02, 2023 | 4.410 | 4.570 | 4.260 | 4.540 | 7,188 | +0.19(+4.37%) |
Mar 01, 2023 | 4.658 | 4.658 | 4.350 | 4.350 | 1,179 | -0.02(-0.34%) |
Feb 28, 2023 | 4.173 | 4.365 | 4.131 | 4.365 | 1,478 | -0.04(-0.80%) |
Feb 27, 2023 | 4.200 | 4.400 | 4.050 | 4.400 | 5,449 | +0.25(+6.02%) |
Feb 24, 2023 | 4.190 | 4.260 | 4.130 | 4.150 | 2,444 | +0.02(+0.48%) |
Feb 23, 2023 | 4.440 | 4.610 | 4.110 | 4.130 | 15,860 | -0.28(-6.35%) |
Feb 22, 2023 | 4.420 | 4.530 | 4.281 | 4.410 | 4,361 | -0.10(-2.14%) |
Feb 21, 2023 | 4.636 | 4.636 | 4.020 | 4.507 | 13,028 | +0.03(+0.59%) |
Feb 17, 2023 | 4.500 | 4.516 | 4.400 | 4.480 | 3,937 | -0.05(-1.10%) |
Feb 16, 2023 | 4.420 | 4.550 | 4.250 | 4.530 | 12,933 | -0.10(-2.27%) |
Feb 15, 2023 | 4.590 | 5.057 | 4.400 | 4.635 | 27,157 | -0.07(-1.38%) |
Feb 14, 2023 | 4.745 | 4.745 | 4.410 | 4.700 | 10,867 | +0.30(+6.82%) |
Feb 13, 2023 | 4.770 | 5.060 | 4.397 | 4.400 | 8,143 | -0.25(-5.38%) |
Feb 10, 2023 | 4.510 | 4.650 | 4.510 | 4.650 | 848 | +0.15(+3.40%) |
Feb 09, 2023 | 4.750 | 4.910 | 4.340 | 4.497 | 11,214 | -0.30(-6.31%) |
Feb 08, 2023 | 4.874 | 4.902 | 4.775 | 4.800 | 3,669 | +0.05(+1.05%) |
Feb 07, 2023 | 5.090 | 5.180 | 4.750 | 4.750 | 16,200 | -0.35(-6.86%) |
Feb 06, 2023 | 5.099 | 5.100 | 5.041 | 5.100 | 3,284 | -0.07(-1.35%) |
Feb 03, 2023 | 4.940 | 5.197 | 4.911 | 5.170 | 3,956 | +0.15(+2.99%) |
Feb 02, 2023 | 4.990 | 5.200 | 4.990 | 5.020 | 1,754 | -0.02(-0.40%) |
Feb 01, 2023 | 5.142 | 5.200 | 5.007 | 5.040 | 5,764 | -0.08(-1.56%) |
Jan 31, 2023 | 5.320 | 5.320 | 4.530 | 5.120 | 10,167 | +0.19(+3.85%) |
Jan 30, 2023 | 5.010 | 5.101 | 4.620 | 4.930 | 10,593 | -0.23(-4.46%) |
Jan 27, 2023 | 5.150 | 5.160 | 4.850 | 5.160 | 22,899 | +0.15(+2.90%) |
Jan 26, 2023 | 5.014 | 5.014 | 5.014 | 5.014 | 1,127 | -0.30(-5.57%) |
Jan 25, 2023 | 5.320 | 5.320 | 5.214 | 5.310 | 8,155 | +0.10(+1.92%) |
Jan 24, 2023 | 5.320 | 5.320 | 5.200 | 5.210 | 3,732 | -0.11(-2.07%) |
Jan 23, 2023 | 5.179 | 5.710 | 5.179 | 5.320 | 8,721 | +0.32(+6.40%) |
Jan 20, 2023 | 4.860 | 5.265 | 4.860 | 5.000 | 34,514 | +0.15(+3.09%) |
Jan 19, 2023 | 4.434 | 4.850 | 4.434 | 4.850 | 4,499 | +0.17(+3.63%) |
Jan 18, 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 772 | -0.02(-0.43%) |
Jan 17, 2023 | 4.650 | 4.740 | 4.365 | 4.700 | 11,264 | -0.02(-0.42%) |
Jan 13, 2023 | 4.800 | 4.890 | 4.550 | 4.720 | 27,797 | -0.17(-3.48%) |
Jan 12, 2023 | 4.695 | 4.890 | 4.695 | 4.890 | 13,849 | +0.00(+0.00%) |
Jan 11, 2023 | 4.670 | 4.890 | 4.510 | 4.890 | 18,387 | +0.45(+10.14%) |
Jan 10, 2023 | 4.119 | 4.700 | 4.119 | 4.440 | 7,176 | -0.26(-5.53%) |
Jan 09, 2023 | 4.200 | 4.860 | 3.980 | 4.700 | 8,365 | +0.42(+9.81%) |
Jan 06, 2023 | 4.450 | 4.450 | 4.160 | 4.280 | 27,416 | -0.04(-0.93%) |
Jan 05, 2023 | 4.610 | 4.793 | 4.270 | 4.320 | 10,476 | -0.43(-9.05%) |
Jan 04, 2023 | 4.890 | 4.890 | 4.500 | 4.750 | 10,562 | +0.02(+0.42%) |