Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.820 | 2.990 | 2.750 | 2.850 | 10,335,011 | +0.07(+2.52%) |
Mar 30, 2023 | 2.830 | 2.940 | 2.776 | 2.780 | 8,641,020 | -0.01(-0.36%) |
Mar 29, 2023 | 2.690 | 2.840 | 2.630 | 2.790 | 11,595,392 | +0.17(+6.49%) |
Mar 28, 2023 | 2.680 | 2.710 | 2.610 | 2.620 | 7,237,946 | -0.05(-1.87%) |
Mar 27, 2023 | 2.850 | 2.845 | 2.650 | 2.670 | 9,835,751 | -0.12(-4.30%) |
Mar 24, 2023 | 2.860 | 2.890 | 2.760 | 2.790 | 7,424,037 | -0.07(-2.45%) |
Mar 23, 2023 | 2.870 | 3.030 | 2.820 | 2.860 | 10,616,763 | +0.03(+1.06%) |
Mar 22, 2023 | 2.980 | 2.980 | 2.820 | 2.830 | 8,036,114 | -0.15(-5.03%) |
Mar 21, 2023 | 2.910 | 3.070 | 2.910 | 2.980 | 9,378,124 | +0.11(+3.83%) |
Mar 20, 2023 | 2.940 | 3.020 | 2.840 | 2.870 | 7,913,158 | -0.06(-2.05%) |
Mar 17, 2023 | 3.050 | 3.100 | 2.900 | 2.930 | 11,618,186 | -0.16(-5.18%) |
Mar 16, 2023 | 3.050 | 3.100 | 2.960 | 3.090 | 9,957,027 | +0.05(+1.64%) |
Mar 15, 2023 | 3.040 | 3.090 | 2.930 | 3.040 | 12,195,316 | -0.09(-2.88%) |
Mar 14, 2023 | 3.290 | 3.390 | 3.080 | 3.130 | 11,353,578 | -0.05(-1.57%) |
Mar 13, 2023 | 3.040 | 3.270 | 2.950 | 3.180 | 12,664,332 | +0.08(+2.58%) |
Mar 10, 2023 | 3.370 | 3.390 | 3.020 | 3.100 | 20,404,336 | -0.26(-7.74%) |
Mar 09, 2023 | 3.580 | 4.020 | 3.332 | 3.360 | 32,246,484 | +0.06(+1.82%) |
Mar 08, 2023 | 3.330 | 3.340 | 3.180 | 3.300 | 9,487,017 | -0.03(-0.90%) |
Mar 07, 2023 | 3.400 | 3.440 | 3.250 | 3.330 | 8,692,276 | -0.08(-2.35%) |
Mar 06, 2023 | 3.540 | 3.600 | 3.370 | 3.410 | 6,464,233 | -0.07(-2.01%) |
Mar 03, 2023 | 3.300 | 3.520 | 3.260 | 3.480 | 8,212,358 | +0.20(+6.10%) |
Mar 02, 2023 | 3.250 | 3.290 | 3.090 | 3.280 | 7,514,700 | +0.00(+0.00%) |
Mar 01, 2023 | 3.370 | 3.440 | 3.260 | 3.280 | 6,204,360 | -0.06(-1.80%) |
Feb 28, 2023 | 3.270 | 3.388 | 3.240 | 3.340 | 4,794,520 | +0.05(+1.52%) |
Feb 27, 2023 | 3.240 | 3.338 | 3.219 | 3.290 | 6,195,750 | +0.08(+2.49%) |
Feb 24, 2023 | 3.310 | 3.350 | 3.170 | 3.210 | 8,388,491 | -0.18(-5.31%) |
Feb 23, 2023 | 3.430 | 3.475 | 3.305 | 3.390 | 5,826,982 | +0.02(+0.59%) |
Feb 22, 2023 | 3.330 | 3.420 | 3.255 | 3.370 | 6,488,418 | +0.03(+0.90%) |
Feb 21, 2023 | 3.520 | 3.570 | 3.320 | 3.340 | 8,509,772 | -0.23(-6.44%) |
Feb 17, 2023 | 3.610 | 3.640 | 3.470 | 3.570 | 6,526,036 | -0.08(-2.19%) |
Feb 16, 2023 | 3.700 | 3.870 | 3.625 | 3.650 | 9,240,872 | -0.19(-4.95%) |
Feb 15, 2023 | 3.430 | 3.850 | 3.420 | 3.840 | 7,853,206 | +0.35(+10.03%) |
Feb 14, 2023 | 3.440 | 3.510 | 3.300 | 3.490 | 9,026,953 | +0.03(+0.87%) |
Feb 13, 2023 | 3.450 | 3.590 | 3.340 | 3.460 | 9,339,559 | +0.02(+0.58%) |
Feb 10, 2023 | 3.470 | 3.510 | 3.350 | 3.440 | 8,259,453 | -0.06(-1.71%) |
Feb 09, 2023 | 3.810 | 3.870 | 3.470 | 3.500 | 9,326,755 | -0.21(-5.66%) |
Feb 08, 2023 | 3.810 | 3.960 | 3.710 | 3.710 | 7,343,779 | -0.14(-3.64%) |
Feb 07, 2023 | 3.980 | 3.980 | 3.685 | 3.850 | 11,029,897 | -0.08(-2.04%) |
Feb 06, 2023 | 4.000 | 4.125 | 3.890 | 3.930 | 11,761,876 | -0.16(-3.91%) |
Feb 03, 2023 | 4.100 | 4.360 | 4.050 | 4.090 | 14,155,930 | -0.16(-3.76%) |
Feb 02, 2023 | 3.940 | 4.340 | 3.940 | 4.250 | 20,187,172 | +0.39(+10.10%) |
Feb 01, 2023 | 3.630 | 3.900 | 3.580 | 3.860 | 10,802,791 | +0.20(+5.46%) |
Jan 31, 2023 | 3.500 | 3.680 | 3.470 | 3.660 | 11,767,874 | +0.18(+5.17%) |
Jan 30, 2023 | 3.480 | 3.670 | 3.440 | 3.480 | 10,219,031 | -0.12(-3.33%) |
Jan 27, 2023 | 3.400 | 3.640 | 3.380 | 3.600 | 10,198,121 | +0.17(+4.96%) |
Jan 26, 2023 | 3.780 | 3.840 | 3.400 | 3.430 | 12,810,517 | -0.25(-6.79%) |
Jan 25, 2023 | 3.540 | 3.695 | 3.410 | 3.680 | 8,540,176 | +0.06(+1.66%) |
Jan 24, 2023 | 3.640 | 3.730 | 3.520 | 3.620 | 11,016,568 | -0.08(-2.16%) |
Jan 23, 2023 | 3.380 | 3.720 | 3.360 | 3.700 | 14,700,296 | +0.33(+9.79%) |
Jan 20, 2023 | 3.200 | 3.370 | 3.110 | 3.370 | 11,873,188 | +0.24(+7.67%) |
Jan 19, 2023 | 3.250 | 3.360 | 3.060 | 3.130 | 11,611,349 | -0.22(-6.57%) |
Jan 18, 2023 | 3.540 | 3.690 | 3.345 | 3.350 | 12,952,246 | -0.14(-4.01%) |
Jan 17, 2023 | 3.260 | 3.520 | 3.250 | 3.490 | 10,508,407 | +0.25(+7.72%) |
Jan 13, 2023 | 3.100 | 3.270 | 3.070 | 3.240 | 6,548,931 | +0.07(+2.21%) |
Jan 12, 2023 | 3.140 | 3.190 | 3.010 | 3.170 | 10,473,304 | +0.06(+1.93%) |
Jan 11, 2023 | 3.070 | 3.200 | 3.020 | 3.110 | 8,996,427 | +0.08(+2.64%) |
Jan 10, 2023 | 2.940 | 3.030 | 2.830 | 3.030 | 10,014,683 | +0.08(+2.71%) |
Jan 09, 2023 | 2.920 | 3.040 | 2.850 | 2.950 | 14,839,144 | +0.12(+4.24%) |
Jan 06, 2023 | 2.660 | 2.855 | 2.600 | 2.830 | 10,855,203 | +0.20(+7.60%) |
Jan 05, 2023 | 2.680 | 2.700 | 2.600 | 2.630 | 9,719,552 | -0.09(-3.31%) |
Jan 04, 2023 | 2.720 | 2.800 | 2.640 | 2.720 | 11,011,787 | +0.06(+2.26%) |