Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.080 | 3.530 | 3.070 | 3.450 | 2,479,976 | +0.37(+12.01%) |
Mar 30, 2023 | 2.980 | 3.300 | 2.970 | 3.080 | 2,003,609 | +0.13(+4.41%) |
Mar 29, 2023 | 2.670 | 2.950 | 2.610 | 2.950 | 1,353,900 | +0.15(+5.36%) |
Mar 28, 2023 | 2.550 | 2.810 | 2.550 | 2.800 | 1,335,114 | +0.10(+3.70%) |
Mar 27, 2023 | 2.590 | 2.750 | 2.480 | 2.700 | 1,752,058 | +0.11(+4.25%) |
Mar 24, 2023 | 2.050 | 2.590 | 2.010 | 2.590 | 1,969,532 | +0.50(+23.92%) |
Mar 23, 2023 | 2.000 | 2.100 | 1.980 | 2.090 | 1,389,480 | +0.21(+11.17%) |
Mar 22, 2023 | 2.070 | 2.090 | 1.809 | 1.880 | 2,112,259 | -0.21(-10.05%) |
Mar 21, 2023 | 1.990 | 2.100 | 1.950 | 2.090 | 774,449 | +0.22(+11.76%) |
Mar 20, 2023 | 2.100 | 2.120 | 1.860 | 1.870 | 2,024,053 | -0.22(-10.53%) |
Mar 17, 2023 | 2.160 | 2.190 | 2.020 | 2.090 | 1,595,459 | -0.12(-5.43%) |
Mar 16, 2023 | 2.080 | 2.250 | 2.070 | 2.210 | 874,714 | +0.09(+4.25%) |
Mar 15, 2023 | 2.120 | 2.170 | 2.040 | 2.120 | 743,014 | -0.07(-3.20%) |
Mar 14, 2023 | 2.260 | 2.290 | 2.170 | 2.190 | 796,025 | -0.04(-1.79%) |
Mar 13, 2023 | 2.040 | 2.335 | 1.940 | 2.230 | 1,727,360 | +0.17(+8.25%) |
Mar 10, 2023 | 2.180 | 2.190 | 2.000 | 2.060 | 900,675 | -0.11(-5.07%) |
Mar 09, 2023 | 2.240 | 2.300 | 2.085 | 2.170 | 1,198,134 | -0.09(-3.98%) |
Mar 08, 2023 | 2.300 | 2.330 | 2.220 | 2.260 | 655,934 | -0.06(-2.59%) |
Mar 07, 2023 | 2.350 | 2.390 | 2.255 | 2.320 | 652,766 | -0.04(-1.69%) |
Mar 06, 2023 | 2.510 | 2.527 | 2.350 | 2.360 | 1,126,523 | -0.11(-4.45%) |
Mar 03, 2023 | 2.400 | 2.560 | 2.380 | 2.470 | 868,589 | +0.11(+4.66%) |
Mar 02, 2023 | 2.360 | 2.385 | 2.305 | 2.360 | 732,490 | -0.04(-1.67%) |
Mar 01, 2023 | 2.630 | 2.732 | 2.330 | 2.400 | 2,446,758 | -0.18(-6.98%) |
Feb 28, 2023 | 2.510 | 2.640 | 2.380 | 2.580 | 1,221,341 | +0.09(+3.61%) |
Feb 27, 2023 | 2.750 | 2.850 | 2.475 | 2.490 | 4,596,794 | -0.06(-2.35%) |
Feb 24, 2023 | 2.220 | 2.660 | 2.070 | 2.550 | 10,964,575 | +0.55(+27.50%) |
Feb 23, 2023 | 2.110 | 2.160 | 1.960 | 2.000 | 736,415 | -0.09(-4.31%) |
Feb 22, 2023 | 2.110 | 2.210 | 2.060 | 2.090 | 812,944 | -0.02(-0.95%) |
Feb 21, 2023 | 2.180 | 2.210 | 2.095 | 2.110 | 850,155 | -0.10(-4.52%) |
Feb 17, 2023 | 2.290 | 2.310 | 2.200 | 2.210 | 645,718 | -0.11(-4.74%) |
Feb 16, 2023 | 2.340 | 2.420 | 2.250 | 2.320 | 711,470 | -0.08(-3.33%) |
Feb 15, 2023 | 2.270 | 2.430 | 2.225 | 2.400 | 688,870 | +0.11(+4.80%) |
Feb 14, 2023 | 2.300 | 2.330 | 2.210 | 2.290 | 881,186 | +0.02(+0.88%) |
Feb 13, 2023 | 2.290 | 2.310 | 2.200 | 2.270 | 537,495 | -0.01(-0.44%) |
Feb 10, 2023 | 2.300 | 2.301 | 2.200 | 2.280 | 598,398 | -0.04(-1.72%) |
Feb 09, 2023 | 2.530 | 2.530 | 2.300 | 2.320 | 646,966 | -0.12(-4.92%) |
Feb 08, 2023 | 2.540 | 2.650 | 2.420 | 2.440 | 483,226 | -0.09(-3.56%) |
Feb 07, 2023 | 2.560 | 2.580 | 2.390 | 2.530 | 853,240 | -0.03(-1.17%) |
Feb 06, 2023 | 2.670 | 2.705 | 2.495 | 2.560 | 772,208 | -0.15(-5.54%) |
Feb 03, 2023 | 2.620 | 2.780 | 2.562 | 2.710 | 1,323,820 | +0.01(+0.37%) |
Feb 02, 2023 | 2.470 | 2.759 | 2.470 | 2.700 | 2,168,624 | +0.35(+14.89%) |
Feb 01, 2023 | 2.280 | 2.400 | 2.180 | 2.350 | 856,593 | +0.07(+3.07%) |
Jan 31, 2023 | 2.390 | 2.450 | 2.250 | 2.280 | 864,434 | -0.02(-0.87%) |
Jan 30, 2023 | 2.420 | 2.510 | 2.300 | 2.300 | 910,119 | -0.15(-6.12%) |
Jan 27, 2023 | 2.130 | 2.510 | 2.120 | 2.450 | 1,463,869 | +0.29(+13.43%) |
Jan 26, 2023 | 2.240 | 2.280 | 2.130 | 2.160 | 660,499 | -0.07(-3.14%) |
Jan 25, 2023 | 2.180 | 2.240 | 2.120 | 2.230 | 611,185 | +0.01(+0.45%) |
Jan 24, 2023 | 2.200 | 2.330 | 2.190 | 2.220 | 660,694 | -0.04(-1.77%) |
Jan 23, 2023 | 2.240 | 2.320 | 2.171 | 2.260 | 1,035,539 | +0.04(+1.80%) |
Jan 20, 2023 | 2.140 | 2.300 | 2.055 | 2.220 | 2,859,320 | +0.12(+5.71%) |
Jan 19, 2023 | 2.100 | 2.160 | 2.020 | 2.100 | 768,224 | +0.01(+0.48%) |
Jan 18, 2023 | 2.270 | 2.330 | 2.055 | 2.090 | 924,502 | -0.14(-6.28%) |
Jan 17, 2023 | 2.170 | 2.240 | 2.090 | 2.230 | 1,375,680 | +0.08(+3.72%) |
Jan 13, 2023 | 2.110 | 2.340 | 2.065 | 2.150 | 1,362,045 | +0.04(+1.90%) |
Jan 12, 2023 | 2.090 | 2.150 | 1.990 | 2.110 | 1,215,494 | +0.02(+0.96%) |
Jan 11, 2023 | 1.970 | 2.100 | 1.925 | 2.090 | 1,114,063 | +0.18(+9.42%) |
Jan 10, 2023 | 1.910 | 1.980 | 1.850 | 1.910 | 844,640 | -0.01(-0.52%) |
Jan 09, 2023 | 1.800 | 2.090 | 1.790 | 1.920 | 2,253,286 | +0.19(+10.98%) |
Jan 06, 2023 | 1.720 | 1.750 | 1.610 | 1.730 | 1,182,520 | +0.04(+2.37%) |
Jan 05, 2023 | 1.820 | 1.830 | 1.690 | 1.690 | 827,111 | -0.15(-8.15%) |
Jan 04, 2023 | 1.820 | 1.930 | 1.800 | 1.840 | 796,681 | +0.04(+2.22%) |