Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.890 | 3.100 | 2.870 | 3.010 | 17,120,872 | +0.16(+5.61%) |
Mar 30, 2023 | 3.030 | 3.140 | 2.825 | 2.850 | 20,954,228 | -0.17(-5.63%) |
Mar 29, 2023 | 2.900 | 3.060 | 2.880 | 3.020 | 16,052,618 | +0.17(+5.96%) |
Mar 28, 2023 | 2.790 | 2.880 | 2.790 | 2.850 | 10,817,537 | +0.08(+2.89%) |
Mar 27, 2023 | 2.760 | 2.770 | 2.690 | 2.770 | 9,572,473 | +0.09(+3.36%) |
Mar 24, 2023 | 2.740 | 2.780 | 2.650 | 2.680 | 16,268,128 | -0.07(-2.55%) |
Mar 23, 2023 | 2.810 | 2.900 | 2.725 | 2.750 | 17,041,592 | -0.03(-1.08%) |
Mar 22, 2023 | 2.870 | 2.895 | 2.770 | 2.780 | 7,453,063 | -0.09(-3.14%) |
Mar 21, 2023 | 2.800 | 2.965 | 2.790 | 2.870 | 10,505,844 | +0.08(+2.87%) |
Mar 20, 2023 | 2.790 | 2.860 | 2.750 | 2.790 | 7,640,125 | -0.07(-2.45%) |
Mar 17, 2023 | 2.860 | 2.880 | 2.760 | 2.860 | 13,455,136 | +0.02(+0.70%) |
Mar 16, 2023 | 2.840 | 2.870 | 2.750 | 2.840 | 16,014,268 | -0.01(-0.35%) |
Mar 15, 2023 | 2.850 | 2.880 | 2.810 | 2.850 | 6,687,875 | -0.06(-2.06%) |
Mar 14, 2023 | 2.930 | 2.990 | 2.870 | 2.910 | 11,652,526 | +0.05(+1.75%) |
Mar 13, 2023 | 2.780 | 2.920 | 2.760 | 2.860 | 11,134,906 | +0.01(+0.35%) |
Mar 10, 2023 | 2.970 | 2.990 | 2.805 | 2.850 | 15,451,454 | -0.14(-4.68%) |
Mar 09, 2023 | 3.120 | 3.185 | 2.970 | 2.990 | 16,906,270 | -0.17(-5.38%) |
Mar 08, 2023 | 3.130 | 3.170 | 3.030 | 3.160 | 9,258,071 | +0.05(+1.61%) |
Mar 07, 2023 | 3.110 | 3.200 | 3.100 | 3.110 | 12,283,478 | -0.03(-0.96%) |
Mar 06, 2023 | 3.240 | 3.255 | 3.110 | 3.140 | 12,755,379 | -0.14(-4.27%) |
Mar 03, 2023 | 3.170 | 3.310 | 3.170 | 3.280 | 11,083,425 | +0.08(+2.50%) |
Mar 02, 2023 | 3.030 | 3.215 | 3.010 | 3.200 | 11,134,250 | +0.10(+3.23%) |
Mar 01, 2023 | 3.240 | 3.250 | 3.080 | 3.100 | 9,102,796 | -0.11(-3.43%) |
Feb 28, 2023 | 3.170 | 3.260 | 3.140 | 3.210 | 12,372,373 | +0.04(+1.26%) |
Feb 27, 2023 | 3.130 | 3.230 | 3.080 | 3.170 | 13,512,528 | +0.07(+2.26%) |
Feb 24, 2023 | 3.150 | 3.160 | 3.050 | 3.100 | 21,298,320 | -0.11(-3.43%) |
Feb 23, 2023 | 3.550 | 3.570 | 3.150 | 3.210 | 26,872,592 | -0.29(-8.29%) |
Feb 22, 2023 | 3.450 | 3.550 | 3.350 | 3.500 | 18,920,564 | +0.10(+2.94%) |
Feb 21, 2023 | 3.470 | 3.520 | 3.380 | 3.400 | 12,426,904 | -0.08(-2.30%) |
Feb 17, 2023 | 3.650 | 3.690 | 3.430 | 3.480 | 17,605,804 | -0.19(-5.18%) |
Feb 16, 2023 | 3.630 | 3.730 | 3.560 | 3.670 | 20,060,662 | -0.01(-0.27%) |
Feb 15, 2023 | 3.440 | 3.710 | 3.355 | 3.680 | 21,907,302 | +0.20(+5.75%) |
Feb 14, 2023 | 3.340 | 3.495 | 3.300 | 3.480 | 19,151,440 | +0.11(+3.26%) |
Feb 13, 2023 | 3.360 | 3.420 | 3.300 | 3.370 | 27,075,408 | +0.04(+1.20%) |
Feb 10, 2023 | 3.370 | 3.420 | 3.260 | 3.330 | 14,396,029 | -0.11(-3.20%) |
Feb 09, 2023 | 3.630 | 3.720 | 3.410 | 3.440 | 16,995,320 | -0.17(-4.71%) |
Feb 08, 2023 | 3.550 | 3.710 | 3.520 | 3.610 | 16,725,873 | +0.11(+3.14%) |
Feb 07, 2023 | 3.480 | 3.510 | 3.400 | 3.500 | 13,868,735 | +0.04(+1.16%) |
Feb 06, 2023 | 3.500 | 3.519 | 3.350 | 3.460 | 22,714,392 | -0.09(-2.54%) |
Feb 03, 2023 | 3.600 | 3.690 | 3.520 | 3.550 | 20,017,076 | -0.08(-2.20%) |
Feb 02, 2023 | 3.720 | 3.800 | 3.510 | 3.630 | 28,671,848 | -0.09(-2.42%) |
Feb 01, 2023 | 3.830 | 3.890 | 3.700 | 3.720 | 19,125,300 | -0.07(-1.85%) |
Jan 31, 2023 | 3.700 | 3.850 | 3.660 | 3.790 | 14,385,146 | +0.08(+2.16%) |
Jan 30, 2023 | 3.610 | 3.765 | 3.590 | 3.710 | 15,690,357 | +0.00(+0.00%) |
Jan 27, 2023 | 3.630 | 3.770 | 3.610 | 3.710 | 26,018,228 | +0.08(+2.20%) |
Jan 26, 2023 | 3.740 | 3.840 | 3.590 | 3.630 | 15,745,609 | -0.05(-1.36%) |
Jan 25, 2023 | 3.600 | 3.690 | 3.500 | 3.680 | 16,819,384 | +0.08(+2.22%) |
Jan 24, 2023 | 3.700 | 3.700 | 3.570 | 3.600 | 11,908,775 | -0.14(-3.74%) |
Jan 23, 2023 | 3.690 | 3.780 | 3.640 | 3.740 | 12,912,772 | +0.06(+1.63%) |
Jan 20, 2023 | 3.700 | 3.800 | 3.595 | 3.680 | 22,306,024 | +0.09(+2.51%) |
Jan 19, 2023 | 3.680 | 3.800 | 3.590 | 3.590 | 18,943,494 | -0.12(-3.23%) |
Jan 18, 2023 | 3.990 | 4.000 | 3.590 | 3.710 | 61,443,556 | -0.26(-6.55%) |
Jan 17, 2023 | 3.730 | 4.030 | 3.710 | 3.970 | 44,279,896 | +0.39(+10.89%) |
Jan 13, 2023 | 3.550 | 3.625 | 3.520 | 3.580 | 13,633,896 | -0.03(-0.83%) |
Jan 12, 2023 | 3.620 | 3.690 | 3.530 | 3.610 | 9,933,971 | +0.00(+0.00%) |
Jan 11, 2023 | 3.750 | 3.750 | 3.530 | 3.610 | 17,332,312 | -0.11(-2.96%) |
Jan 10, 2023 | 3.710 | 3.755 | 3.560 | 3.720 | 14,958,709 | +0.00(+0.00%) |
Jan 09, 2023 | 3.530 | 3.810 | 3.520 | 3.720 | 27,895,140 | +0.26(+7.51%) |
Jan 06, 2023 | 3.500 | 3.575 | 3.420 | 3.460 | 10,875,866 | -0.02(-0.57%) |
Jan 05, 2023 | 3.460 | 3.540 | 3.420 | 3.480 | 7,792,753 | -0.02(-0.57%) |
Jan 04, 2023 | 3.500 | 3.555 | 3.360 | 3.500 | 11,771,187 | +0.04(+1.16%) |