Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.280 | 2.380 | 2.250 | 2.270 | 6,355,116 | +0.04(+1.79%) |
Mar 30, 2023 | 2.300 | 2.400 | 2.200 | 2.230 | 1,207,197 | -0.03(-1.33%) |
Mar 29, 2023 | 2.180 | 2.280 | 2.125 | 2.260 | 758,229 | +0.13(+6.10%) |
Mar 28, 2023 | 2.120 | 2.180 | 2.087 | 2.130 | 903,183 | +0.02(+0.95%) |
Mar 27, 2023 | 2.180 | 2.210 | 2.081 | 2.110 | 982,582 | -0.03(-1.40%) |
Mar 24, 2023 | 2.150 | 2.220 | 2.080 | 2.140 | 1,309,387 | -0.03(-1.38%) |
Mar 23, 2023 | 2.260 | 2.350 | 2.150 | 2.170 | 1,650,962 | -0.06(-2.69%) |
Mar 22, 2023 | 2.340 | 2.390 | 2.220 | 2.230 | 1,610,759 | -0.07(-3.04%) |
Mar 21, 2023 | 2.300 | 2.390 | 2.240 | 2.300 | 1,626,994 | +0.10(+4.55%) |
Mar 20, 2023 | 2.310 | 2.400 | 2.165 | 2.200 | 1,871,055 | -0.12(-5.17%) |
Mar 17, 2023 | 2.500 | 2.500 | 2.305 | 2.320 | 2,092,764 | -0.19(-7.57%) |
Mar 16, 2023 | 2.390 | 2.570 | 2.380 | 2.510 | 1,156,271 | +0.07(+2.87%) |
Mar 15, 2023 | 2.470 | 2.540 | 2.390 | 2.440 | 1,416,440 | -0.18(-6.87%) |
Mar 14, 2023 | 2.590 | 2.670 | 2.525 | 2.620 | 1,577,723 | +0.14(+5.65%) |
Mar 13, 2023 | 2.320 | 2.550 | 2.215 | 2.480 | 2,178,436 | +0.11(+4.64%) |
Mar 10, 2023 | 2.650 | 2.790 | 2.335 | 2.370 | 3,761,798 | -0.28(-10.57%) |
Mar 09, 2023 | 2.900 | 2.970 | 2.615 | 2.650 | 2,230,729 | -0.25(-8.62%) |
Mar 08, 2023 | 3.040 | 3.040 | 2.900 | 2.900 | 1,562,560 | -0.16(-5.23%) |
Mar 07, 2023 | 3.200 | 3.258 | 3.010 | 3.060 | 1,508,257 | -0.14(-4.38%) |
Mar 06, 2023 | 3.280 | 3.330 | 3.120 | 3.200 | 1,858,585 | -0.02(-0.62%) |
Mar 03, 2023 | 2.930 | 3.430 | 2.880 | 3.220 | 4,643,819 | +0.39(+13.78%) |
Mar 02, 2023 | 2.860 | 2.869 | 2.700 | 2.830 | 1,873,859 | +0.02(+0.71%) |
Mar 01, 2023 | 3.160 | 3.180 | 2.730 | 2.810 | 2,318,064 | -0.36(-11.36%) |
Feb 28, 2023 | 3.080 | 3.230 | 3.030 | 3.170 | 1,339,037 | +0.12(+3.93%) |
Feb 27, 2023 | 3.180 | 3.270 | 3.050 | 3.050 | 1,071,850 | -0.06(-1.93%) |
Feb 24, 2023 | 3.080 | 3.150 | 3.040 | 3.110 | 658,682 | -0.10(-3.12%) |
Feb 23, 2023 | 3.090 | 3.230 | 3.045 | 3.210 | 1,061,804 | +0.17(+5.59%) |
Feb 22, 2023 | 3.100 | 3.150 | 2.880 | 3.040 | 1,530,449 | -0.05(-1.62%) |
Feb 21, 2023 | 3.380 | 3.390 | 3.055 | 3.090 | 1,891,025 | -0.33(-9.65%) |
Feb 17, 2023 | 3.520 | 3.530 | 3.340 | 3.420 | 1,990,503 | -0.12(-3.39%) |
Feb 16, 2023 | 3.590 | 3.950 | 3.500 | 3.540 | 3,064,140 | -0.13(-3.54%) |
Feb 15, 2023 | 3.370 | 3.795 | 3.370 | 3.670 | 4,166,703 | +0.33(+9.88%) |
Feb 14, 2023 | 3.130 | 3.360 | 3.040 | 3.340 | 1,530,735 | +0.18(+5.70%) |
Feb 13, 2023 | 3.160 | 3.163 | 2.980 | 3.160 | 1,362,944 | +0.00(+0.00%) |
Feb 10, 2023 | 3.200 | 3.300 | 3.010 | 3.160 | 2,465,178 | -0.09(-2.77%) |
Feb 09, 2023 | 3.480 | 3.635 | 3.210 | 3.250 | 5,028,298 | +0.04(+1.25%) |
Feb 08, 2023 | 3.110 | 3.300 | 3.035 | 3.210 | 2,241,344 | +0.05(+1.58%) |
Feb 07, 2023 | 3.190 | 3.260 | 2.980 | 3.160 | 2,714,833 | +0.13(+4.29%) |
Feb 06, 2023 | 3.000 | 3.120 | 2.865 | 3.030 | 1,924,980 | +0.08(+2.71%) |
Feb 03, 2023 | 2.750 | 3.180 | 2.680 | 2.950 | 3,419,524 | +0.18(+6.50%) |
Feb 02, 2023 | 2.750 | 2.985 | 2.710 | 2.770 | 3,405,594 | +0.19(+7.36%) |
Feb 01, 2023 | 2.400 | 2.620 | 2.352 | 2.580 | 1,684,371 | +0.18(+7.50%) |
Jan 31, 2023 | 2.330 | 2.430 | 2.300 | 2.400 | 1,067,497 | +0.13(+5.73%) |
Jan 30, 2023 | 2.210 | 2.320 | 2.150 | 2.270 | 933,976 | +0.03(+1.34%) |
Jan 27, 2023 | 2.090 | 2.290 | 2.060 | 2.240 | 1,069,923 | +0.11(+5.16%) |
Jan 26, 2023 | 2.220 | 2.240 | 2.080 | 2.130 | 757,514 | -0.03(-1.39%) |
Jan 25, 2023 | 2.140 | 2.180 | 2.010 | 2.160 | 1,017,048 | -0.03(-1.37%) |
Jan 24, 2023 | 2.260 | 2.320 | 2.160 | 2.190 | 749,331 | -0.07(-3.10%) |
Jan 23, 2023 | 2.250 | 2.295 | 2.210 | 2.260 | 993,445 | +0.00(+0.00%) |
Jan 20, 2023 | 2.050 | 2.260 | 1.990 | 2.260 | 2,254,494 | +0.23(+11.33%) |
Jan 19, 2023 | 2.070 | 2.140 | 1.945 | 2.030 | 1,056,778 | -0.10(-4.69%) |
Jan 18, 2023 | 2.130 | 2.230 | 2.079 | 2.130 | 1,350,232 | +0.03(+1.43%) |
Jan 17, 2023 | 2.130 | 2.150 | 2.020 | 2.100 | 1,022,646 | -0.01(-0.47%) |
Jan 13, 2023 | 2.020 | 2.170 | 2.020 | 2.110 | 1,426,896 | +0.07(+3.43%) |
Jan 12, 2023 | 2.050 | 2.080 | 1.950 | 2.040 | 1,765,250 | -0.02(-0.97%) |
Jan 11, 2023 | 2.000 | 2.150 | 1.975 | 2.060 | 1,393,809 | +0.05(+2.49%) |
Jan 10, 2023 | 1.940 | 2.020 | 1.880 | 2.010 | 889,966 | +0.06(+3.08%) |
Jan 09, 2023 | 1.960 | 2.070 | 1.940 | 1.950 | 1,297,710 | +0.03(+1.56%) |
Jan 06, 2023 | 1.790 | 1.940 | 1.719 | 1.920 | 1,058,686 | +0.14(+7.87%) |
Jan 05, 2023 | 1.890 | 1.890 | 1.740 | 1.780 | 1,006,409 | -0.10(-5.32%) |
Jan 04, 2023 | 1.810 | 1.940 | 1.760 | 1.880 | 910,228 | +0.13(+7.43%) |