Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.950 | 3.060 | 2.930 | 2.950 | 15,606 | +0.04(+1.37%) |
Mar 30, 2023 | 2.920 | 3.030 | 2.872 | 2.910 | 35,976 | -0.03(-1.02%) |
Mar 29, 2023 | 3.020 | 3.070 | 2.900 | 2.940 | 24,552 | -0.04(-1.34%) |
Mar 28, 2023 | 2.904 | 3.080 | 2.840 | 2.980 | 43,294 | -0.01(-0.33%) |
Mar 27, 2023 | 2.910 | 3.069 | 2.910 | 2.990 | 26,019 | -0.03(-1.16%) |
Mar 24, 2023 | 2.900 | 3.106 | 2.800 | 3.025 | 59,836 | -0.08(-2.73%) |
Mar 23, 2023 | 3.280 | 3.330 | 3.100 | 3.110 | 38,722 | -0.10(-3.12%) |
Mar 22, 2023 | 3.360 | 3.439 | 3.170 | 3.210 | 12,707 | -0.11(-3.31%) |
Mar 21, 2023 | 3.240 | 3.415 | 3.180 | 3.320 | 24,931 | +0.02(+0.61%) |
Mar 20, 2023 | 3.330 | 3.460 | 3.294 | 3.300 | 57,538 | -0.05(-1.49%) |
Mar 17, 2023 | 3.410 | 3.500 | 3.300 | 3.350 | 18,329 | -0.05(-1.47%) |
Mar 16, 2023 | 3.520 | 3.520 | 3.320 | 3.400 | 5,940 | -0.06(-1.73%) |
Mar 15, 2023 | 3.390 | 3.518 | 3.350 | 3.460 | 37,151 | -0.02(-0.57%) |
Mar 14, 2023 | 3.450 | 3.675 | 3.445 | 3.480 | 54,273 | +0.03(+0.87%) |
Mar 13, 2023 | 3.280 | 3.480 | 3.234 | 3.450 | 40,356 | +0.12(+3.60%) |
Mar 10, 2023 | 3.350 | 3.420 | 3.235 | 3.330 | 44,776 | -0.02(-0.60%) |
Mar 09, 2023 | 3.480 | 3.480 | 3.320 | 3.350 | 26,897 | -0.10(-2.90%) |
Mar 08, 2023 | 3.380 | 3.460 | 3.369 | 3.450 | 15,570 | +0.09(+2.68%) |
Mar 07, 2023 | 3.513 | 3.545 | 3.270 | 3.360 | 27,822 | -0.19(-5.35%) |
Mar 06, 2023 | 3.800 | 3.800 | 3.500 | 3.550 | 38,796 | -0.23(-6.08%) |
Mar 03, 2023 | 3.820 | 3.820 | 3.666 | 3.780 | 17,432 | +0.00(+0.13%) |
Mar 02, 2023 | 3.685 | 3.790 | 3.660 | 3.775 | 11,982 | +0.09(+2.44%) |
Mar 01, 2023 | 3.690 | 3.737 | 3.560 | 3.685 | 17,361 | +0.02(+0.41%) |
Feb 28, 2023 | 3.680 | 3.735 | 3.650 | 3.670 | 5,456 | +0.00(+0.00%) |
Feb 27, 2023 | 3.700 | 3.800 | 3.540 | 3.670 | 12,069 | +0.01(+0.27%) |
Feb 24, 2023 | 3.570 | 3.725 | 3.512 | 3.660 | 22,091 | +0.01(+0.27%) |
Feb 23, 2023 | 3.620 | 3.730 | 3.520 | 3.650 | 7,171 | +0.06(+1.67%) |
Feb 22, 2023 | 3.550 | 3.630 | 3.520 | 3.590 | 13,895 | +0.09(+2.57%) |
Feb 21, 2023 | 3.670 | 3.670 | 3.500 | 3.500 | 22,354 | -0.22(-5.91%) |
Feb 17, 2023 | 3.660 | 3.720 | 3.630 | 3.720 | 12,310 | +0.02(+0.54%) |
Feb 16, 2023 | 3.760 | 3.847 | 3.680 | 3.700 | 22,833 | -0.18(-4.64%) |
Feb 15, 2023 | 3.740 | 3.950 | 3.740 | 3.880 | 42,299 | -0.12(-3.00%) |
Feb 14, 2023 | 3.960 | 4.070 | 3.830 | 4.000 | 28,344 | +0.16(+4.17%) |
Feb 13, 2023 | 3.540 | 3.870 | 3.540 | 3.840 | 33,452 | +0.31(+8.94%) |
Feb 10, 2023 | 3.500 | 3.600 | 3.310 | 3.525 | 55,416 | -0.10(-2.62%) |
Feb 09, 2023 | 3.600 | 3.660 | 3.580 | 3.620 | 30,660 | +0.02(+0.56%) |
Feb 08, 2023 | 3.490 | 3.600 | 3.440 | 3.600 | 37,341 | +0.14(+4.05%) |
Feb 07, 2023 | 3.320 | 3.500 | 3.260 | 3.460 | 43,058 | +0.08(+2.37%) |
Feb 06, 2023 | 3.500 | 3.545 | 3.370 | 3.380 | 15,489 | -0.15(-4.25%) |
Feb 03, 2023 | 3.570 | 3.790 | 3.510 | 3.530 | 11,731 | -0.04(-1.12%) |
Feb 02, 2023 | 3.590 | 3.920 | 3.549 | 3.570 | 26,228 | -0.06(-1.65%) |
Feb 01, 2023 | 3.650 | 3.820 | 3.550 | 3.630 | 49,419 | +0.03(+0.83%) |
Jan 31, 2023 | 3.600 | 3.750 | 3.360 | 3.600 | 41,997 | +0.07(+1.98%) |
Jan 30, 2023 | 3.550 | 3.730 | 3.500 | 3.530 | 12,451 | -0.04(-1.12%) |
Jan 27, 2023 | 3.625 | 3.630 | 3.547 | 3.570 | 12,686 | -0.06(-1.65%) |
Jan 26, 2023 | 3.550 | 3.640 | 3.470 | 3.630 | 16,191 | +0.07(+1.97%) |
Jan 25, 2023 | 3.530 | 3.640 | 3.430 | 3.560 | 26,749 | +0.00(+0.14%) |
Jan 24, 2023 | 3.650 | 3.689 | 3.500 | 3.555 | 32,148 | -0.11(-3.13%) |
Jan 23, 2023 | 3.860 | 3.900 | 3.650 | 3.670 | 35,905 | -0.18(-4.68%) |
Jan 20, 2023 | 4.020 | 4.040 | 3.750 | 3.850 | 45,523 | -0.01(-0.26%) |
Jan 19, 2023 | 3.830 | 3.965 | 3.730 | 3.860 | 15,399 | -0.03(-0.77%) |
Jan 18, 2023 | 3.920 | 4.040 | 3.800 | 3.890 | 93,035 | +0.02(+0.52%) |
Jan 17, 2023 | 4.040 | 4.080 | 3.830 | 3.870 | 22,428 | -0.23(-5.61%) |
Jan 13, 2023 | 4.050 | 4.150 | 3.990 | 4.100 | 13,262 | -0.01(-0.24%) |
Jan 12, 2023 | 4.060 | 4.150 | 4.060 | 4.110 | 20,961 | +0.01(+0.24%) |
Jan 11, 2023 | 4.132 | 4.233 | 4.060 | 4.100 | 53,391 | +0.03(+0.74%) |
Jan 10, 2023 | 4.000 | 4.180 | 3.820 | 4.070 | 126,112 | +0.10(+2.52%) |
Jan 09, 2023 | 3.650 | 4.000 | 3.650 | 3.970 | 66,976 | +0.25(+6.72%) |
Jan 06, 2023 | 3.850 | 3.850 | 3.700 | 3.720 | 35,428 | -0.09(-2.36%) |
Jan 05, 2023 | 3.800 | 3.915 | 3.750 | 3.810 | 26,669 | -0.12(-3.05%) |
Jan 04, 2023 | 3.740 | 3.940 | 3.534 | 3.930 | 81,747 | +0.26(+6.94%) |