Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.640 | 3.670 | 3.350 | 3.360 | 14,810 | -0.18(-5.08%) |
Mar 30, 2023 | 3.640 | 3.650 | 3.540 | 3.540 | 1,659 | -0.13(-3.54%) |
Mar 28, 2023 | 3.670 | 4 | +0.11(+3.09%) | |||
Mar 27, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 1,103 | -0.04(-1.11%) |
Mar 24, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.10(-2.70%) |
Mar 23, 2023 | 3.700 | 3.720 | 3.700 | 3.700 | 600 | +0.05(+1.37%) |
Mar 22, 2023 | 3.700 | 3.700 | 3.580 | 3.650 | 941 | +0.05(+1.39%) |
Mar 21, 2023 | 3.570 | 3.690 | 3.570 | 3.600 | 1,543 | +0.05(+1.41%) |
Mar 20, 2023 | 3.600 | 3.600 | 3.550 | 3.550 | 240 | -0.17(-4.57%) |
Mar 17, 2023 | 3.720 | 3.720 | 3.720 | 3.720 | 202 | -0.11(-2.87%) |
Mar 16, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 144 | +0.18(+4.93%) |
Mar 15, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 170 | -0.07(-1.88%) |
Mar 14, 2023 | 3.630 | 3.720 | 3.630 | 3.720 | 440 | +0.12(+3.33%) |
Mar 13, 2023 | 3.730 | 3.730 | 3.500 | 3.600 | 3,444 | -0.19(-5.01%) |
Mar 10, 2023 | 4.010 | 4.010 | 3.790 | 3.790 | 1,557 | -0.22(-5.49%) |
Mar 09, 2023 | 4.310 | 4.310 | 4.010 | 4.010 | 3,042 | -0.49(-10.89%) |
Mar 08, 2023 | 4.580 | 4.580 | 4.420 | 4.500 | 2,500 | -0.08(-1.75%) |
Mar 06, 2023 | 4.580 | 11 | +0.02(+0.44%) | |||
Mar 03, 2023 | 4.480 | 4.560 | 4.480 | 4.560 | 250 | +0.19(+4.35%) |
Mar 02, 2023 | 4.420 | 4.420 | 4.330 | 4.370 | 6,190 | -0.09(-2.02%) |
Mar 01, 2023 | 4.460 | 4.460 | 4.460 | 4.460 | 124 | +0.03(+0.68%) |
Feb 28, 2023 | 4.550 | 4.550 | 4.370 | 4.430 | 3,900 | -0.06(-1.34%) |
Feb 27, 2023 | 4.570 | 4.630 | 4.470 | 4.490 | 1,520 | -0.01(-0.22%) |
Feb 24, 2023 | 4.550 | 4.550 | 4.500 | 4.500 | 415 | -0.05(-1.10%) |
Feb 23, 2023 | 4.690 | 4.690 | 4.540 | 4.550 | 801 | -0.11(-2.36%) |
Feb 21, 2023 | 4.660 | 0 | -0.21(-4.31%) | |||
Feb 17, 2023 | 4.870 | 0 | +0.10(+2.10%) | |||
Feb 16, 2023 | 4.640 | 4.770 | 4.640 | 4.770 | 1,021 | +0.12(+2.58%) |
Feb 15, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 344 | +0.00(+0.00%) |
Feb 14, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 860 | -0.06(-1.27%) |
Feb 13, 2023 | 4.760 | 4.780 | 4.700 | 4.710 | 501 | +0.06(+1.29%) |
Feb 10, 2023 | 4.660 | 4.660 | 4.600 | 4.650 | 1,450 | -0.20(-4.12%) |
Feb 09, 2023 | 4.960 | 4.960 | 4.850 | 4.850 | 904 | -0.15(-3.00%) |
Feb 08, 2023 | 5.020 | 5.020 | 5.000 | 5.000 | 847 | -0.12(-2.34%) |
Feb 06, 2023 | 5.120 | 50 | -0.03(-0.58%) | |||
Feb 03, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 168 | +0.18(+3.62%) |
Feb 02, 2023 | 4.910 | 5.100 | 4.910 | 4.970 | 5,466 | -0.06(-1.19%) |
Feb 01, 2023 | 5.100 | 5.100 | 5.030 | 5.030 | 728 | -0.15(-2.90%) |
Jan 31, 2023 | 5.150 | 5.180 | 5.130 | 5.180 | 1,017 | +0.03(+0.58%) |
Jan 30, 2023 | 5.130 | 5.150 | 5.130 | 5.150 | 704 | +0.19(+3.83%) |
Jan 27, 2023 | 4.980 | 5.060 | 4.960 | 4.960 | 1,116 | +0.04(+0.81%) |
Jan 26, 2023 | 4.920 | 4.920 | 4.920 | 4.920 | 257 | -0.06(-1.20%) |
Jan 25, 2023 | 5.100 | 5.150 | 4.950 | 4.980 | 2,318 | -0.11(-2.16%) |
Jan 24, 2023 | 5.150 | 5.160 | 5.090 | 5.090 | 2,300 | +0.00(+0.00%) |
Jan 23, 2023 | 5.120 | 5.120 | 5.090 | 5.090 | 292 | +0.00(+0.00%) |
Jan 20, 2023 | 5.180 | 5.180 | 5.090 | 5.090 | 369 | -0.06(-1.17%) |
Jan 19, 2023 | 5.290 | 5.290 | 5.130 | 5.150 | 700 | -0.15(-2.83%) |
Jan 18, 2023 | 5.200 | 5.300 | 5.160 | 5.300 | 922 | +0.11(+2.12%) |
Jan 17, 2023 | 5.190 | 5.190 | 5.180 | 5.190 | 329 | -0.05(-0.95%) |
Jan 16, 2023 | 5.050 | 5.290 | 5.050 | 5.240 | 464 | +0.26(+5.22%) |
Jan 12, 2023 | 4.980 | 4.980 | 130 | +0.24(+5.06%) | ||
Jan 11, 2023 | 4.720 | 4.740 | 4.720 | 4.740 | 361 | -0.06(-1.25%) |
Jan 09, 2023 | 4.800 | 9 | -0.01(-0.21%) | |||
Jan 06, 2023 | 4.630 | 4.840 | 4.630 | 4.810 | 2,012 | +0.18(+3.89%) |
Jan 05, 2023 | 4.500 | 4.630 | 4.500 | 4.630 | 574 | +0.13(+2.89%) |
Jan 04, 2023 | 4.400 | 4.500 | 4.400 | 4.500 | 1,922 | +0.12(+2.74%) |