Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.920 | 2.940 | 2.810 | 2.940 | 5,519 | -0.03(-1.01%) |
Mar 30, 2023 | 2.960 | 2.980 | 2.920 | 2.970 | 4,854 | +0.05(+1.71%) |
Mar 29, 2023 | 2.990 | 2.990 | 2.920 | 2.920 | 2,207 | +0.01(+0.34%) |
Mar 28, 2023 | 2.990 | 3.000 | 2.910 | 2.910 | 2,321 | -0.01(-0.51%) |
Mar 27, 2023 | 2.840 | 2.935 | 2.840 | 2.925 | 2,195 | -0.01(-0.17%) |
Mar 24, 2023 | 2.950 | 2.961 | 2.860 | 2.930 | 2,419 | +0.04(+1.38%) |
Mar 23, 2023 | 3.060 | 3.110 | 2.850 | 2.890 | 9,283 | -0.21(-6.77%) |
Mar 22, 2023 | 2.990 | 3.100 | 2.990 | 3.100 | 671 | -0.06(-1.90%) |
Mar 21, 2023 | 3.257 | 3.270 | 3.160 | 3.160 | 3,855 | +0.05(+1.61%) |
Mar 20, 2023 | 3.100 | 3.401 | 3.100 | 3.110 | 8,244 | -0.07(-2.20%) |
Mar 17, 2023 | 3.100 | 3.310 | 3.095 | 3.180 | 4,322 | +0.03(+0.95%) |
Mar 16, 2023 | 2.850 | 3.150 | 2.846 | 3.150 | 5,361 | +0.30(+10.53%) |
Mar 15, 2023 | 2.970 | 3.030 | 2.850 | 2.850 | 3,950 | -0.17(-5.63%) |
Mar 14, 2023 | 3.165 | 3.165 | 3.020 | 3.020 | 15,943 | +0.04(+1.34%) |
Mar 13, 2023 | 3.020 | 3.100 | 2.968 | 2.980 | 6,280 | -0.16(-5.10%) |
Mar 10, 2023 | 3.270 | 3.313 | 3.140 | 3.140 | 6,180 | -0.21(-6.27%) |
Mar 09, 2023 | 3.400 | 3.555 | 3.350 | 3.350 | 5,186 | -0.05(-1.47%) |
Mar 08, 2023 | 3.560 | 3.560 | 3.379 | 3.400 | 10,725 | -0.16(-4.49%) |
Mar 07, 2023 | 3.580 | 3.664 | 3.560 | 3.560 | 2,020 | -0.02(-0.56%) |
Mar 06, 2023 | 3.750 | 3.750 | 3.580 | 3.580 | 6,203 | -0.08(-2.19%) |
Mar 03, 2023 | 3.770 | 3.770 | 3.560 | 3.660 | 9,955 | -0.03(-0.81%) |
Mar 02, 2023 | 3.710 | 3.750 | 3.623 | 3.690 | 5,288 | +0.02(+0.54%) |
Mar 01, 2023 | 3.700 | 3.750 | 3.670 | 3.670 | 5,644 | -0.01(-0.27%) |
Feb 28, 2023 | 3.650 | 3.720 | 3.640 | 3.680 | 4,839 | -0.02(-0.54%) |
Feb 27, 2023 | 3.710 | 3.730 | 3.665 | 3.700 | 4,022 | +0.07(+1.93%) |
Feb 24, 2023 | 3.592 | 3.660 | 3.592 | 3.630 | 2,149 | +0.00(+0.00%) |
Feb 23, 2023 | 3.550 | 3.820 | 3.500 | 3.630 | 7,771 | +0.03(+0.83%) |
Feb 22, 2023 | 3.601 | 3.737 | 3.600 | 3.600 | 7,548 | +0.00(+0.00%) |
Feb 21, 2023 | 3.820 | 3.820 | 3.501 | 3.600 | 26,867 | -0.13(-3.49%) |
Feb 17, 2023 | 3.790 | 3.790 | 3.700 | 3.730 | 6,758 | +0.03(+0.94%) |
Feb 16, 2023 | 3.750 | 3.790 | 3.600 | 3.695 | 28,343 | -0.05(-1.46%) |
Feb 15, 2023 | 3.795 | 3.864 | 3.700 | 3.750 | 4,571 | -0.14(-3.60%) |
Feb 14, 2023 | 3.760 | 3.890 | 3.760 | 3.890 | 6,893 | +0.16(+4.40%) |
Feb 13, 2023 | 3.780 | 3.805 | 3.700 | 3.726 | 5,297 | +0.01(+0.16%) |
Feb 10, 2023 | 3.936 | 3.936 | 3.710 | 3.720 | 6,852 | -0.07(-1.85%) |
Feb 09, 2023 | 3.890 | 3.890 | 3.750 | 3.790 | 7,060 | -0.04(-1.04%) |
Feb 08, 2023 | 4.000 | 4.000 | 3.604 | 3.830 | 8,090 | -0.17(-4.25%) |
Feb 07, 2023 | 3.340 | 4.000 | 3.340 | 4.000 | 32,658 | +0.61(+17.99%) |
Feb 06, 2023 | 3.410 | 3.440 | 3.380 | 3.390 | 20,866 | -0.02(-0.59%) |
Feb 03, 2023 | 3.410 | 3.410 | 3.321 | 3.410 | 2,294 | +0.05(+1.52%) |
Feb 02, 2023 | 3.430 | 3.450 | 3.350 | 3.359 | 8,778 | +0.02(+0.57%) |
Feb 01, 2023 | 3.230 | 3.400 | 3.230 | 3.340 | 9,137 | +0.02(+0.60%) |
Jan 31, 2023 | 3.200 | 3.410 | 3.200 | 3.320 | 7,225 | -0.07(-2.06%) |
Jan 30, 2023 | 3.450 | 3.484 | 3.310 | 3.390 | 17,821 | +0.01(+0.29%) |
Jan 27, 2023 | 3.440 | 3.548 | 3.301 | 3.380 | 8,233 | -0.06(-1.74%) |
Jan 26, 2023 | 3.590 | 3.590 | 3.430 | 3.440 | 4,442 | +0.01(+0.29%) |
Jan 25, 2023 | 3.230 | 3.460 | 3.230 | 3.430 | 3,089 | +0.05(+1.48%) |
Jan 24, 2023 | 3.295 | 3.440 | 3.295 | 3.380 | 7,801 | +0.03(+1.05%) |
Jan 23, 2023 | 3.350 | 3.430 | 3.210 | 3.345 | 15,614 | -0.03(-1.04%) |
Jan 20, 2023 | 3.320 | 3.680 | 3.300 | 3.380 | 52,130 | -0.07(-2.00%) |
Jan 19, 2023 | 3.830 | 3.900 | 3.430 | 3.449 | 13,263 | -0.17(-4.73%) |
Jan 18, 2023 | 3.790 | 3.790 | 3.620 | 3.620 | 6,678 | -0.11(-2.92%) |
Jan 17, 2023 | 3.900 | 3.900 | 3.700 | 3.729 | 7,036 | -0.16(-4.14%) |
Jan 13, 2023 | 3.860 | 3.931 | 3.775 | 3.890 | 25,365 | +0.10(+2.64%) |
Jan 12, 2023 | 3.730 | 3.800 | 3.623 | 3.790 | 12,145 | +0.09(+2.43%) |
Jan 11, 2023 | 3.460 | 3.700 | 3.400 | 3.700 | 14,845 | +0.33(+9.87%) |
Jan 10, 2023 | 3.350 | 3.420 | 3.340 | 3.368 | 17,289 | +0.04(+1.13%) |
Jan 09, 2023 | 3.340 | 3.420 | 3.289 | 3.330 | 11,348 | -0.01(-0.30%) |
Jan 06, 2023 | 3.620 | 3.620 | 3.340 | 3.340 | 23,271 | -0.36(-9.73%) |
Jan 05, 2023 | 3.500 | 3.750 | 3.500 | 3.700 | 28,789 | +0.22(+6.46%) |
Jan 04, 2023 | 3.260 | 3.500 | 3.260 | 3.475 | 17,568 | +0.23(+6.94%) |