Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.220 | 4.420 | 4.200 | 4.400 | 30,103 | +0.19(+4.51%) |
Mar 30, 2023 | 4.220 | 4.260 | 4.150 | 4.210 | 8,098 | -0.04(-0.94%) |
Mar 29, 2023 | 4.250 | 4.278 | 4.250 | 4.250 | 1,459 | +0.03(+0.71%) |
Mar 28, 2023 | 4.110 | 4.220 | 4.110 | 4.220 | 6,618 | +0.02(+0.37%) |
Mar 27, 2023 | 4.280 | 4.280 | 4.170 | 4.205 | 3,972 | -0.08(-1.76%) |
Mar 24, 2023 | 4.200 | 4.280 | 4.180 | 4.280 | 3,988 | +0.00(+0.00%) |
Mar 23, 2023 | 4.200 | 4.280 | 4.200 | 4.280 | 1,795 | +0.06(+1.42%) |
Mar 22, 2023 | 4.280 | 4.280 | 4.050 | 4.220 | 8,619 | -0.07(-1.63%) |
Mar 21, 2023 | 4.230 | 4.350 | 4.230 | 4.290 | 7,149 | +0.03(+0.70%) |
Mar 20, 2023 | 4.200 | 4.270 | 4.150 | 4.260 | 14,491 | +0.09(+2.16%) |
Mar 17, 2023 | 4.170 | 4.250 | 4.075 | 4.170 | 9,705 | -0.06(-1.42%) |
Mar 16, 2023 | 4.060 | 4.230 | 3.938 | 4.230 | 21,313 | +0.17(+4.19%) |
Mar 15, 2023 | 4.070 | 4.105 | 4.000 | 4.060 | 58,336 | -0.15(-3.56%) |
Mar 14, 2023 | 4.500 | 4.500 | 4.140 | 4.210 | 75,859 | -0.40(-8.68%) |
Mar 13, 2023 | 4.650 | 4.672 | 4.520 | 4.610 | 30,078 | -0.14(-2.95%) |
Mar 10, 2023 | 4.750 | 4.750 | 4.650 | 4.750 | 6,038 | -0.04(-0.84%) |
Mar 09, 2023 | 4.980 | 4.980 | 4.760 | 4.790 | 7,588 | -0.10(-2.04%) |
Mar 08, 2023 | 4.820 | 4.913 | 4.800 | 4.890 | 8,441 | +0.00(+0.00%) |
Mar 07, 2023 | 4.826 | 4.983 | 4.800 | 4.890 | 4,768 | -0.03(-0.61%) |
Mar 06, 2023 | 4.970 | 4.990 | 4.850 | 4.920 | 5,440 | -0.06(-1.20%) |
Mar 03, 2023 | 4.940 | 5.000 | 4.940 | 4.980 | 28,884 | +0.14(+2.89%) |
Mar 02, 2023 | 4.964 | 4.964 | 4.750 | 4.840 | 12,114 | -0.08(-1.63%) |
Mar 01, 2023 | 4.990 | 5.160 | 4.920 | 4.920 | 4,231 | -0.06(-1.20%) |
Feb 28, 2023 | 4.920 | 5.102 | 4.920 | 4.980 | 11,878 | -0.07(-1.39%) |
Feb 27, 2023 | 5.050 | 5.135 | 5.050 | 5.050 | 3,935 | +0.00(+0.00%) |
Feb 24, 2023 | 5.050 | 5.140 | 5.050 | 5.050 | 2,797 | -0.11(-2.13%) |
Feb 23, 2023 | 5.180 | 5.192 | 5.050 | 5.160 | 3,693 | +0.03(+0.58%) |
Feb 22, 2023 | 5.230 | 5.350 | 5.115 | 5.130 | 16,849 | -0.06(-1.16%) |
Feb 21, 2023 | 5.260 | 5.370 | 5.190 | 5.190 | 11,780 | -0.17(-3.26%) |
Feb 17, 2023 | 5.340 | 5.490 | 5.300 | 5.365 | 1,264 | -0.04(-0.65%) |
Feb 16, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 454 | +0.13(+2.47%) |
Feb 15, 2023 | 5.300 | 5.460 | 5.270 | 5.270 | 8,675 | -0.18(-3.30%) |
Feb 14, 2023 | 5.500 | 5.500 | 5.353 | 5.450 | 5,203 | -0.05(-0.91%) |
Feb 13, 2023 | 5.350 | 5.500 | 5.265 | 5.500 | 13,406 | +0.12(+2.23%) |
Feb 10, 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 1,253 | +0.11(+2.09%) |
Feb 09, 2023 | 5.300 | 5.345 | 5.260 | 5.270 | 10,117 | -0.06(-1.13%) |
Feb 08, 2023 | 5.420 | 5.420 | 5.280 | 5.330 | 6,390 | +0.02(+0.38%) |
Feb 07, 2023 | 5.395 | 5.395 | 5.300 | 5.310 | 2,157 | +0.00(+0.00%) |
Feb 06, 2023 | 5.340 | 5.480 | 5.300 | 5.310 | 863 | -0.03(-0.56%) |
Feb 03, 2023 | 5.270 | 5.400 | 5.270 | 5.340 | 3,407 | +0.08(+1.52%) |
Feb 02, 2023 | 5.350 | 5.350 | 5.190 | 5.260 | 225,343 | -0.09(-1.68%) |
Feb 01, 2023 | 5.370 | 5.450 | 5.282 | 5.350 | 6,175 | +0.03(+0.56%) |
Jan 31, 2023 | 5.230 | 5.390 | 5.220 | 5.320 | 4,288 | +0.06(+1.14%) |
Jan 30, 2023 | 5.210 | 5.292 | 5.200 | 5.260 | 4,110 | +0.07(+1.35%) |
Jan 27, 2023 | 5.210 | 5.297 | 5.190 | 5.190 | 7,529 | -0.13(-2.44%) |
Jan 26, 2023 | 5.250 | 5.387 | 5.190 | 5.320 | 4,889 | -0.02(-0.37%) |
Jan 25, 2023 | 5.250 | 5.340 | 5.250 | 5.340 | 2,390 | +0.08(+1.52%) |
Jan 24, 2023 | 5.280 | 5.382 | 5.250 | 5.260 | 2,582 | +0.03(+0.57%) |
Jan 23, 2023 | 5.270 | 5.530 | 5.160 | 5.230 | 288,560 | -0.15(-2.79%) |
Jan 20, 2023 | 5.310 | 5.430 | 5.310 | 5.380 | 5,230 | +0.11(+2.09%) |
Jan 19, 2023 | 5.430 | 5.430 | 5.270 | 5.270 | 3,754 | -0.09(-1.68%) |
Jan 18, 2023 | 5.505 | 5.505 | 5.360 | 5.360 | 6,512 | -0.16(-2.90%) |
Jan 17, 2023 | 5.780 | 5.780 | 5.420 | 5.520 | 8,460 | -0.36(-6.12%) |
Jan 13, 2023 | 5.850 | 5.930 | 5.510 | 5.880 | 28,477 | +0.10(+1.73%) |
Jan 12, 2023 | 5.610 | 5.860 | 5.302 | 5.780 | 37,755 | +0.19(+3.40%) |
Jan 11, 2023 | 5.520 | 5.610 | 5.325 | 5.590 | 12,310 | +0.13(+2.37%) |
Jan 10, 2023 | 5.610 | 5.610 | 5.250 | 5.461 | 4,277 | -0.08(-1.39%) |
Jan 09, 2023 | 5.380 | 5.539 | 5.380 | 5.537 | 4,600 | +0.03(+0.63%) |
Jan 06, 2023 | 5.350 | 5.503 | 5.120 | 5.503 | 1,710 | +0.16(+3.05%) |
Jan 05, 2023 | 5.400 | 5.735 | 5.340 | 5.340 | 10,531 | +0.00(+0.00%) |
Jan 04, 2023 | 5.120 | 5.340 | 5.110 | 5.340 | 15,616 | +0.23(+4.50%) |