Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.440 | 2.500 | 2.379 | 2.490 | 25,367 | +0.09(+3.75%) |
Mar 30, 2023 | 2.380 | 2.430 | 2.380 | 2.400 | 1,519 | -0.01(-0.41%) |
Mar 29, 2023 | 2.719 | 2.719 | 2.370 | 2.410 | 13,525 | +0.00(+0.00%) |
Mar 28, 2023 | 2.200 | 2.560 | 2.200 | 2.410 | 14,512 | +0.19(+8.56%) |
Mar 27, 2023 | 2.260 | 2.290 | 2.110 | 2.220 | 23,397 | +0.03(+1.37%) |
Mar 24, 2023 | 2.260 | 2.340 | 2.190 | 2.190 | 12,428 | -0.07(-3.10%) |
Mar 23, 2023 | 2.262 | 2.262 | 1.900 | 2.260 | 91,583 | +0.05(+2.26%) |
Mar 22, 2023 | 2.240 | 2.260 | 2.180 | 2.210 | 13,780 | -0.12(-5.15%) |
Mar 21, 2023 | 2.400 | 2.470 | 2.200 | 2.330 | 21,352 | -0.02(-0.85%) |
Mar 20, 2023 | 2.850 | 2.900 | 2.230 | 2.350 | 32,079 | -0.29(-10.98%) |
Mar 17, 2023 | 3.410 | 3.410 | 2.640 | 2.640 | 29,338 | -0.61(-18.77%) |
Mar 16, 2023 | 3.170 | 3.450 | 3.170 | 3.250 | 28,293 | +0.07(+2.20%) |
Mar 15, 2023 | 3.345 | 3.345 | 3.150 | 3.180 | 27,144 | -0.07(-2.15%) |
Mar 14, 2023 | 3.210 | 3.360 | 3.210 | 3.250 | 7,158 | -0.02(-0.61%) |
Mar 13, 2023 | 3.340 | 3.340 | 3.180 | 3.270 | 5,193 | +0.08(+2.51%) |
Mar 10, 2023 | 3.300 | 3.300 | 3.160 | 3.190 | 29,860 | -0.07(-2.15%) |
Mar 09, 2023 | 3.190 | 3.260 | 3.180 | 3.260 | 3,283 | +0.06(+1.87%) |
Mar 08, 2023 | 3.170 | 3.215 | 3.170 | 3.200 | 1,075 | +0.07(+2.24%) |
Mar 07, 2023 | 3.131 | 3.225 | 3.130 | 3.130 | 3,509 | -0.06(-1.88%) |
Mar 06, 2023 | 3.240 | 3.240 | 3.180 | 3.190 | 31,493 | -0.06(-1.85%) |
Mar 03, 2023 | 3.130 | 3.276 | 3.130 | 3.250 | 7,150 | +0.05(+1.56%) |
Mar 02, 2023 | 3.170 | 3.250 | 3.040 | 3.200 | 10,519 | +0.10(+3.23%) |
Mar 01, 2023 | 3.100 | 3.250 | 3.100 | 3.100 | 8,741 | +0.01(+0.32%) |
Feb 28, 2023 | 3.050 | 3.256 | 3.050 | 3.090 | 4,691 | -0.01(-0.32%) |
Feb 27, 2023 | 3.000 | 3.100 | 2.990 | 3.100 | 3,321 | +0.09(+2.99%) |
Feb 24, 2023 | 2.900 | 3.060 | 2.900 | 3.010 | 2,834 | +0.00(+0.00%) |
Feb 23, 2023 | 2.940 | 3.130 | 2.940 | 3.010 | 13,079 | +0.13(+4.51%) |
Feb 22, 2023 | 2.930 | 2.950 | 2.880 | 2.880 | 6,885 | +0.01(+0.35%) |
Feb 21, 2023 | 2.950 | 3.070 | 2.840 | 2.870 | 12,793 | -0.08(-2.71%) |
Feb 17, 2023 | 3.130 | 3.130 | 2.950 | 2.950 | 8,173 | -0.14(-4.53%) |
Feb 16, 2023 | 3.120 | 3.180 | 3.020 | 3.090 | 3,990 | -0.09(-2.83%) |
Feb 15, 2023 | 3.010 | 3.180 | 3.010 | 3.180 | 3,549 | +0.17(+5.65%) |
Feb 14, 2023 | 3.010 | 3.150 | 3.000 | 3.010 | 4,910 | -0.03(-0.99%) |
Feb 13, 2023 | 3.040 | 3.100 | 3.040 | 3.040 | 5,280 | +0.00(+0.00%) |
Feb 10, 2023 | 3.149 | 3.149 | 3.030 | 3.040 | 4,841 | -0.09(-2.88%) |
Feb 09, 2023 | 3.270 | 3.310 | 3.110 | 3.130 | 6,291 | -0.12(-3.69%) |
Feb 08, 2023 | 3.275 | 3.275 | 3.160 | 3.250 | 4,111 | +0.07(+2.20%) |
Feb 07, 2023 | 3.190 | 3.230 | 3.180 | 3.180 | 2,993 | +0.00(+0.00%) |
Feb 06, 2023 | 3.363 | 3.363 | 3.180 | 3.180 | 11,983 | +0.00(+0.00%) |
Feb 03, 2023 | 3.230 | 3.369 | 3.151 | 3.180 | 13,762 | +0.02(+0.63%) |
Feb 02, 2023 | 3.050 | 3.160 | 3.050 | 3.160 | 8,944 | +0.11(+3.61%) |
Feb 01, 2023 | 3.150 | 3.220 | 3.010 | 3.050 | 29,489 | +0.04(+1.40%) |
Jan 31, 2023 | 2.920 | 3.008 | 2.850 | 3.008 | 14,118 | +0.14(+4.81%) |
Jan 30, 2023 | 2.780 | 2.950 | 2.759 | 2.870 | 18,228 | +0.04(+1.41%) |
Jan 27, 2023 | 2.708 | 2.840 | 2.708 | 2.830 | 32,685 | +0.15(+5.60%) |
Jan 26, 2023 | 2.610 | 2.700 | 2.420 | 2.680 | 230,164 | +0.04(+1.52%) |
Jan 25, 2023 | 2.590 | 2.735 | 2.590 | 2.640 | 32,672 | +0.06(+2.33%) |
Jan 24, 2023 | 2.810 | 2.850 | 2.550 | 2.580 | 34,442 | -0.02(-0.77%) |
Jan 23, 2023 | 2.739 | 2.770 | 2.569 | 2.600 | 33,234 | -0.12(-4.41%) |
Jan 20, 2023 | 2.620 | 2.875 | 2.550 | 2.720 | 164,809 | +0.12(+4.62%) |
Jan 19, 2023 | 2.600 | 2.666 | 2.550 | 2.600 | 8,457 | +0.00(+0.00%) |
Jan 18, 2023 | 2.562 | 2.680 | 2.560 | 2.600 | 29,333 | +0.03(+1.17%) |
Jan 17, 2023 | 2.680 | 2.690 | 2.570 | 2.570 | 5,402 | -0.03(-1.15%) |
Jan 13, 2023 | 2.640 | 2.740 | 2.570 | 2.600 | 4,912 | +0.02(+0.78%) |
Jan 12, 2023 | 2.608 | 2.760 | 2.570 | 2.580 | 25,477 | -0.07(-2.64%) |
Jan 11, 2023 | 2.650 | 2.750 | 2.620 | 2.650 | 19,767 | +0.03(+1.15%) |
Jan 10, 2023 | 2.600 | 2.760 | 2.550 | 2.620 | 47,124 | -0.03(-1.13%) |
Jan 09, 2023 | 2.540 | 2.750 | 2.491 | 2.650 | 28,750 | +0.02(+0.76%) |
Jan 06, 2023 | 2.700 | 2.700 | 2.600 | 2.630 | 6,823 | +0.05(+1.94%) |
Jan 05, 2023 | 2.640 | 2.744 | 2.570 | 2.580 | 7,223 | -0.05(-1.90%) |
Jan 04, 2023 | 2.760 | 2.800 | 2.552 | 2.630 | 19,922 | -0.10(-3.66%) |