Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.510 | 3.910 | 3.480 | 3.890 | 2,027,361 | +0.37(+10.51%) |
Mar 30, 2023 | 4.060 | 4.060 | 3.500 | 3.520 | 2,447,042 | -0.40(-10.20%) |
Mar 29, 2023 | 3.540 | 3.950 | 3.510 | 3.920 | 3,695,243 | +0.41(+11.68%) |
Mar 28, 2023 | 3.460 | 3.630 | 3.435 | 3.510 | 2,177,123 | +0.02(+0.57%) |
Mar 27, 2023 | 3.280 | 3.550 | 3.251 | 3.490 | 1,716,093 | +0.17(+5.12%) |
Mar 24, 2023 | 3.220 | 3.330 | 3.110 | 3.320 | 1,802,209 | +0.10(+3.11%) |
Mar 23, 2023 | 3.260 | 3.380 | 3.120 | 3.220 | 2,185,245 | -0.02(-0.62%) |
Mar 22, 2023 | 3.480 | 3.480 | 3.220 | 3.240 | 2,665,800 | -0.24(-6.90%) |
Mar 21, 2023 | 3.520 | 3.570 | 3.425 | 3.480 | 2,943,274 | -0.05(-1.42%) |
Mar 20, 2023 | 3.340 | 3.590 | 3.215 | 3.530 | 3,246,301 | +0.13(+3.82%) |
Mar 17, 2023 | 3.420 | 3.440 | 3.300 | 3.400 | 7,969,236 | -0.02(-0.58%) |
Mar 16, 2023 | 3.450 | 3.485 | 3.270 | 3.420 | 2,208,957 | -0.06(-1.72%) |
Mar 15, 2023 | 3.420 | 3.585 | 3.393 | 3.480 | 2,625,478 | -0.04(-1.14%) |
Mar 14, 2023 | 3.500 | 3.585 | 3.440 | 3.520 | 2,206,822 | +0.05(+1.44%) |
Mar 13, 2023 | 3.000 | 3.490 | 2.980 | 3.470 | 3,602,819 | +0.47(+15.67%) |
Mar 10, 2023 | 2.960 | 3.140 | 2.835 | 3.000 | 3,415,330 | +0.05(+1.69%) |
Mar 09, 2023 | 3.130 | 3.200 | 2.930 | 2.950 | 2,312,664 | -0.16(-5.14%) |
Mar 08, 2023 | 3.190 | 3.230 | 3.090 | 3.110 | 1,735,940 | -0.04(-1.27%) |
Mar 07, 2023 | 3.190 | 3.255 | 3.145 | 3.150 | 1,714,114 | -0.05(-1.56%) |
Mar 06, 2023 | 3.160 | 3.235 | 3.035 | 3.200 | 2,061,819 | +0.07(+2.24%) |
Mar 03, 2023 | 3.070 | 3.200 | 3.050 | 3.130 | 1,633,156 | +0.05(+1.62%) |
Mar 02, 2023 | 3.070 | 3.125 | 3.000 | 3.080 | 1,195,420 | -0.01(-0.32%) |
Mar 01, 2023 | 2.980 | 3.130 | 2.960 | 3.090 | 2,146,772 | +0.07(+2.32%) |
Feb 28, 2023 | 3.070 | 3.125 | 2.990 | 3.020 | 1,524,165 | -0.02(-0.66%) |
Feb 27, 2023 | 3.020 | 3.100 | 2.970 | 3.040 | 1,594,270 | +0.04(+1.33%) |
Feb 24, 2023 | 3.140 | 3.180 | 2.990 | 3.000 | 1,630,907 | -0.18(-5.66%) |
Feb 23, 2023 | 3.180 | 3.230 | 3.085 | 3.180 | 1,896,557 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.270 | 3.115 | 3.180 | 2,784,575 | -0.02(-0.63%) |
Feb 21, 2023 | 3.500 | 3.540 | 3.170 | 3.200 | 2,930,958 | -0.35(-9.86%) |
Feb 17, 2023 | 3.510 | 3.620 | 3.390 | 3.550 | 1,671,209 | -0.04(-1.11%) |
Feb 16, 2023 | 3.650 | 3.830 | 3.510 | 3.590 | 2,517,209 | -0.07(-1.91%) |
Feb 15, 2023 | 3.190 | 3.720 | 3.090 | 3.660 | 4,998,423 | +0.34(+10.24%) |
Feb 14, 2023 | 3.320 | 3.395 | 3.210 | 3.320 | 1,949,382 | +0.00(+0.00%) |
Feb 13, 2023 | 3.240 | 3.380 | 3.160 | 3.320 | 1,610,083 | +0.08(+2.47%) |
Feb 10, 2023 | 3.260 | 3.260 | 3.150 | 3.240 | 1,727,910 | -0.01(-0.31%) |
Feb 09, 2023 | 3.290 | 3.370 | 3.215 | 3.250 | 2,213,637 | -0.03(-0.91%) |
Feb 08, 2023 | 3.550 | 3.550 | 3.265 | 3.280 | 2,288,143 | -0.24(-6.82%) |
Feb 07, 2023 | 3.340 | 3.540 | 3.325 | 3.520 | 2,145,205 | +0.15(+4.45%) |
Feb 06, 2023 | 3.400 | 3.475 | 3.290 | 3.370 | 1,225,579 | -0.03(-0.88%) |
Feb 03, 2023 | 3.380 | 3.540 | 3.270 | 3.400 | 2,020,846 | -0.11(-3.13%) |
Feb 02, 2023 | 3.390 | 3.640 | 3.345 | 3.510 | 1,826,603 | +0.17(+5.09%) |
Feb 01, 2023 | 3.300 | 3.370 | 3.210 | 3.340 | 1,914,740 | +0.04(+1.21%) |
Jan 31, 2023 | 3.070 | 3.320 | 3.070 | 3.300 | 2,384,300 | +0.22(+7.14%) |
Jan 30, 2023 | 3.130 | 3.200 | 3.040 | 3.080 | 1,646,251 | -0.10(-3.14%) |
Jan 27, 2023 | 3.170 | 3.270 | 3.123 | 3.180 | 1,572,152 | +0.05(+1.60%) |
Jan 26, 2023 | 3.230 | 3.310 | 3.100 | 3.130 | 1,727,481 | -0.09(-2.80%) |
Jan 25, 2023 | 3.310 | 3.390 | 3.130 | 3.220 | 2,695,453 | -0.10(-3.01%) |
Jan 24, 2023 | 3.220 | 3.348 | 3.200 | 3.320 | 1,528,137 | +0.07(+2.15%) |
Jan 23, 2023 | 3.370 | 3.400 | 3.230 | 3.250 | 1,933,798 | -0.12(-3.56%) |
Jan 20, 2023 | 3.380 | 3.430 | 3.260 | 3.370 | 1,735,202 | +0.03(+0.90%) |
Jan 19, 2023 | 3.220 | 3.418 | 3.130 | 3.340 | 3,899,191 | +0.27(+8.79%) |
Jan 18, 2023 | 3.120 | 3.415 | 3.040 | 3.070 | 3,073,588 | -0.04(-1.29%) |
Jan 17, 2023 | 3.260 | 3.280 | 2.925 | 3.110 | 4,044,057 | -0.19(-5.76%) |
Jan 13, 2023 | 3.010 | 3.580 | 2.990 | 3.300 | 6,544,623 | +0.25(+8.20%) |
Jan 12, 2023 | 3.000 | 3.160 | 2.860 | 3.050 | 9,476,987 | +0.09(+3.04%) |
Jan 11, 2023 | 2.860 | 3.100 | 2.780 | 2.960 | 4,129,382 | +0.09(+3.14%) |
Jan 10, 2023 | 2.830 | 2.920 | 2.700 | 2.870 | 3,797,614 | +0.03(+1.06%) |
Jan 09, 2023 | 3.510 | 3.540 | 2.810 | 2.840 | 5,274,659 | -0.67(-19.09%) |
Jan 06, 2023 | 3.400 | 3.640 | 3.315 | 3.510 | 2,633,561 | +0.11(+3.24%) |
Jan 05, 2023 | 3.330 | 3.465 | 3.230 | 3.400 | 2,272,820 | +0.02(+0.59%) |
Jan 04, 2023 | 3.270 | 3.475 | 3.190 | 3.380 | 3,876,650 | +0.12(+3.68%) |