Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.028 | 4.057 | 4.019 | 4.057 | 1,113,454 | +0.00(+0.00%) |
Mar 30, 2023 | 4.085 | 4.101 | 4.047 | 4.057 | 1,233,190 | +0.06(+1.42%) |
Mar 29, 2023 | 3.962 | 4.019 | 3.953 | 4.000 | 2,664,981 | +0.08(+2.17%) |
Mar 28, 2023 | 3.858 | 3.934 | 3.840 | 3.915 | 1,725,112 | -0.02(-0.48%) |
Mar 27, 2023 | 3.915 | 3.958 | 3.877 | 3.934 | 1,985,134 | +0.05(+1.21%) |
Mar 24, 2023 | 3.849 | 3.887 | 3.797 | 3.887 | 3,141,562 | -0.04(-0.96%) |
Mar 23, 2023 | 4.038 | 4.052 | 3.906 | 3.925 | 3,208,003 | -0.07(-1.65%) |
Mar 22, 2023 | 4.094 | 4.108 | 3.991 | 3.991 | 2,933,668 | -0.17(-4.08%) |
Mar 21, 2023 | 4.179 | 4.208 | 4.146 | 4.160 | 2,929,940 | +0.16(+4.01%) |
Mar 20, 2023 | 3.943 | 4.071 | 3.934 | 4.000 | 6,415,165 | +0.13(+3.41%) |
Mar 17, 2023 | 3.962 | 3.962 | 3.858 | 3.868 | 4,948,482 | -0.22(-5.31%) |
Mar 16, 2023 | 3.840 | 4.085 | 3.792 | 4.085 | 5,987,707 | +0.06(+1.41%) |
Mar 15, 2023 | 3.943 | 4.028 | 3.916 | 4.028 | 6,023,901 | -0.28(-6.56%) |
Mar 14, 2023 | 4.406 | 4.406 | 4.283 | 4.311 | 3,963,966 | -0.04(-0.87%) |
Mar 13, 2023 | 4.368 | 4.434 | 4.321 | 4.349 | 6,484,562 | -0.20(-4.36%) |
Mar 10, 2023 | 4.651 | 4.660 | 4.528 | 4.547 | 3,541,446 | -0.21(-4.36%) |
Mar 09, 2023 | 4.887 | 4.896 | 4.745 | 4.755 | 2,708,120 | -0.15(-3.08%) |
Mar 08, 2023 | 4.896 | 4.953 | 4.896 | 4.906 | 2,324,291 | +0.11(+2.36%) |
Mar 07, 2023 | 4.915 | 4.915 | 4.775 | 4.792 | 1,848,037 | -0.12(-2.50%) |
Mar 06, 2023 | 4.915 | 4.943 | 4.906 | 4.915 | 1,335,018 | +0.00(+0.00%) |
Mar 03, 2023 | 4.849 | 4.915 | 4.835 | 4.915 | 1,055,394 | +0.07(+1.36%) |
Mar 02, 2023 | 4.821 | 4.849 | 4.796 | 4.849 | 1,464,972 | -0.05(-0.96%) |
Mar 01, 2023 | 4.915 | 4.943 | 4.896 | 4.896 | 2,199,339 | +0.02(+0.39%) |
Feb 28, 2023 | 4.934 | 4.934 | 4.877 | 4.877 | 1,110,151 | +0.02(+0.39%) |
Feb 27, 2023 | 4.830 | 4.877 | 4.821 | 4.858 | 2,044,145 | +0.08(+1.58%) |
Feb 24, 2023 | 4.745 | 4.802 | 4.736 | 4.783 | 2,639,292 | -0.06(-1.17%) |
Feb 23, 2023 | 4.858 | 4.882 | 4.811 | 4.840 | 1,585,406 | -0.02(-0.39%) |
Feb 22, 2023 | 4.887 | 4.906 | 4.849 | 4.858 | 1,820,627 | -0.11(-2.28%) |
Feb 21, 2023 | 5.047 | 5.047 | 4.962 | 4.972 | 1,743,738 | -0.23(-4.36%) |
Feb 17, 2023 | 5.179 | 5.213 | 5.170 | 5.198 | 1,382,677 | -0.02(-0.36%) |
Feb 16, 2023 | 5.170 | 5.264 | 5.151 | 5.217 | 2,408,799 | +0.01(+0.18%) |
Feb 15, 2023 | 5.170 | 5.217 | 5.165 | 5.208 | 1,199,429 | +0.00(+0.00%) |
Feb 14, 2023 | 5.208 | 5.250 | 5.184 | 5.208 | 1,826,692 | -0.07(-1.25%) |
Feb 13, 2023 | 5.208 | 5.274 | 5.193 | 5.274 | 2,259,968 | +0.05(+0.90%) |
Feb 10, 2023 | 5.208 | 5.236 | 5.170 | 5.226 | 2,713,601 | +0.02(+0.36%) |
Feb 09, 2023 | 5.311 | 5.363 | 5.189 | 5.208 | 8,852,851 | +0.18(+3.56%) |
Feb 08, 2023 | 5.009 | 5.046 | 5.000 | 5.028 | 2,625,102 | +0.05(+0.95%) |
Feb 07, 2023 | 4.906 | 4.981 | 4.901 | 4.981 | 2,917,810 | +0.01(+0.19%) |
Feb 06, 2023 | 4.972 | 4.986 | 4.915 | 4.972 | 2,000,857 | -0.11(-2.23%) |
Feb 03, 2023 | 5.113 | 5.141 | 5.075 | 5.085 | 1,125,651 | -0.06(-1.10%) |
Feb 02, 2023 | 5.179 | 5.189 | 5.123 | 5.141 | 2,861,602 | -0.03(-0.55%) |
Feb 01, 2023 | 5.113 | 5.189 | 5.075 | 5.170 | 1,472,202 | +0.00(+0.00%) |
Jan 31, 2023 | 5.123 | 5.179 | 5.090 | 5.170 | 1,598,248 | +0.05(+0.92%) |
Jan 30, 2023 | 5.151 | 5.179 | 5.113 | 5.123 | 1,470,008 | -0.07(-1.27%) |
Jan 27, 2023 | 5.170 | 5.222 | 5.141 | 5.189 | 3,430,527 | +0.01(+0.18%) |
Jan 26, 2023 | 5.151 | 5.179 | 5.123 | 5.179 | 1,882,450 | +0.01(+0.18%) |
Jan 25, 2023 | 5.094 | 5.170 | 5.077 | 5.170 | 2,235,531 | +0.05(+0.92%) |
Jan 24, 2023 | 5.094 | 5.141 | 5.075 | 5.123 | 2,836,950 | +0.06(+1.12%) |
Jan 23, 2023 | 5.094 | 5.104 | 5.047 | 5.066 | 2,532,232 | -0.03(-0.56%) |
Jan 20, 2023 | 5.038 | 5.094 | 5.024 | 5.094 | 932,094 | +0.10(+2.08%) |
Jan 19, 2023 | 5.019 | 5.019 | 4.962 | 4.991 | 780,134 | -0.05(-0.94%) |
Jan 18, 2023 | 5.132 | 5.151 | 5.038 | 5.038 | 1,048,411 | -0.06(-1.11%) |
Jan 17, 2023 | 5.160 | 5.165 | 5.085 | 5.094 | 983,352 | -0.12(-2.35%) |
Jan 13, 2023 | 5.179 | 5.226 | 5.151 | 5.217 | 1,241,135 | +0.02(+0.36%) |
Jan 12, 2023 | 5.170 | 5.222 | 5.151 | 5.198 | 3,675,462 | +0.25(+4.95%) |
Jan 11, 2023 | 4.943 | 4.953 | 4.910 | 4.953 | 897,104 | -0.04(-0.76%) |
Jan 10, 2023 | 4.943 | 5.000 | 4.934 | 4.991 | 1,074,186 | +0.09(+1.93%) |
Jan 09, 2023 | 4.925 | 4.962 | 4.896 | 4.896 | 884,894 | +0.00(+0.00%) |
Jan 06, 2023 | 4.783 | 4.906 | 4.783 | 4.896 | 1,042,301 | +0.16(+3.39%) |
Jan 05, 2023 | 4.764 | 4.783 | 4.717 | 4.736 | 925,926 | -0.11(-2.33%) |
Jan 04, 2023 | 4.849 | 4.877 | 4.821 | 4.849 | 1,363,910 | +0.08(+1.78%) |