Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.390 | 2.420 | 2.370 | 2.370 | 940,239 | -0.01(-0.42%) |
Mar 30, 2023 | 2.470 | 2.470 | 2.380 | 2.380 | 707,782 | -0.06(-2.46%) |
Mar 29, 2023 | 2.480 | 2.520 | 2.440 | 2.440 | 1,127,825 | -0.02(-0.81%) |
Mar 28, 2023 | 2.540 | 2.570 | 2.460 | 2.460 | 1,280,242 | -0.11(-4.28%) |
Mar 27, 2023 | 2.630 | 2.630 | 2.550 | 2.570 | 1,130,943 | -0.05(-1.91%) |
Mar 24, 2023 | 2.640 | 2.650 | 2.590 | 2.620 | 933,180 | +0.00(+0.00%) |
Mar 23, 2023 | 2.620 | 2.660 | 2.580 | 2.620 | 1,735,083 | +0.03(+1.16%) |
Mar 22, 2023 | 2.710 | 2.710 | 2.580 | 2.590 | 1,384,888 | -0.12(-4.43%) |
Mar 21, 2023 | 2.550 | 2.770 | 2.550 | 2.710 | 2,055,952 | +0.19(+7.54%) |
Mar 20, 2023 | 2.730 | 2.730 | 2.520 | 2.520 | 1,646,144 | -0.24(-8.70%) |
Mar 17, 2023 | 2.780 | 2.800 | 2.710 | 2.760 | 1,560,339 | -0.04(-1.43%) |
Mar 16, 2023 | 2.770 | 2.870 | 2.730 | 2.800 | 1,561,160 | +0.03(+1.08%) |
Mar 15, 2023 | 2.800 | 2.810 | 2.710 | 2.770 | 1,429,303 | -0.04(-1.42%) |
Mar 14, 2023 | 2.850 | 2.880 | 2.810 | 2.810 | 1,140,382 | +0.03(+1.08%) |
Mar 13, 2023 | 2.790 | 2.940 | 2.780 | 2.780 | 1,593,089 | -0.06(-2.11%) |
Mar 10, 2023 | 2.940 | 2.940 | 2.790 | 2.840 | 2,302,250 | -0.10(-3.40%) |
Mar 09, 2023 | 3.080 | 3.080 | 2.930 | 2.940 | 2,430,146 | -0.14(-4.55%) |
Mar 08, 2023 | 3.010 | 3.100 | 3.010 | 3.080 | 1,040,360 | +0.05(+1.65%) |
Mar 07, 2023 | 3.050 | 3.100 | 3.000 | 3.030 | 853,876 | -0.01(-0.33%) |
Mar 06, 2023 | 3.120 | 3.150 | 3.030 | 3.040 | 916,598 | -0.06(-1.94%) |
Mar 03, 2023 | 3.080 | 3.140 | 3.050 | 3.100 | 702,029 | +0.08(+2.65%) |
Mar 02, 2023 | 3.060 | 3.080 | 3.000 | 3.020 | 696,041 | -0.05(-1.63%) |
Mar 01, 2023 | 3.170 | 3.170 | 3.060 | 3.070 | 875,832 | -0.10(-3.15%) |
Feb 28, 2023 | 3.110 | 3.170 | 3.100 | 3.170 | 883,895 | +0.06(+1.93%) |
Feb 27, 2023 | 3.150 | 3.210 | 3.110 | 3.110 | 917,011 | -0.05(-1.58%) |
Feb 24, 2023 | 3.150 | 3.160 | 3.100 | 3.160 | 497,053 | -0.04(-1.25%) |
Feb 23, 2023 | 3.230 | 3.260 | 3.120 | 3.200 | 751,854 | -0.02(-0.62%) |
Feb 22, 2023 | 3.240 | 3.290 | 3.120 | 3.220 | 1,094,869 | -0.02(-0.62%) |
Feb 21, 2023 | 3.260 | 3.330 | 3.180 | 3.240 | 1,069,650 | -0.13(-3.86%) |
Feb 17, 2023 | 3.370 | 0 | +0.09(+2.74%) | |||
Feb 16, 2023 | 3.150 | 3.420 | 3.150 | 3.280 | 1,870,407 | +0.06(+1.86%) |
Feb 15, 2023 | 3.050 | 3.270 | 3.050 | 3.220 | 1,958,122 | +0.13(+4.21%) |
Feb 14, 2023 | 3.010 | 3.100 | 2.970 | 3.090 | 2,023,570 | +0.06(+1.98%) |
Feb 13, 2023 | 3.030 | 3.050 | 2.950 | 3.030 | 1,770,375 | -0.01(-0.33%) |
Feb 10, 2023 | 3.020 | 3.210 | 2.950 | 3.040 | 3,500,284 | -0.02(-0.65%) |
Feb 09, 2023 | 3.380 | 3.450 | 3.030 | 3.060 | 6,119,478 | -0.61(-16.62%) |
Feb 08, 2023 | 3.720 | 3.820 | 3.660 | 3.670 | 1,579,190 | -0.10(-2.65%) |
Feb 07, 2023 | 3.980 | 3.980 | 3.670 | 3.770 | 2,190,733 | -0.17(-4.31%) |
Feb 06, 2023 | 3.890 | 3.980 | 3.840 | 3.940 | 1,350,311 | +0.01(+0.25%) |
Feb 03, 2023 | 4.130 | 4.240 | 3.880 | 3.930 | 4,236,718 | -0.26(-6.21%) |
Feb 02, 2023 | 4.140 | 4.280 | 4.090 | 4.190 | 3,733,625 | +0.11(+2.70%) |
Feb 01, 2023 | 4.010 | 4.120 | 3.900 | 4.080 | 3,121,443 | +0.05(+1.24%) |
Jan 31, 2023 | 3.830 | 4.050 | 3.790 | 4.030 | 2,436,673 | +0.24(+6.33%) |
Jan 30, 2023 | 3.910 | 3.940 | 3.780 | 3.790 | 1,716,955 | -0.10(-2.57%) |
Jan 27, 2023 | 3.640 | 3.970 | 3.640 | 3.890 | 3,736,255 | +0.21(+5.71%) |
Jan 26, 2023 | 3.750 | 3.840 | 3.610 | 3.680 | 2,154,782 | -0.02(-0.54%) |
Jan 25, 2023 | 3.620 | 3.710 | 3.570 | 3.700 | 1,615,518 | +0.00(+0.00%) |
Jan 24, 2023 | 3.710 | 3.750 | 3.610 | 3.700 | 2,072,833 | -0.01(-0.27%) |
Jan 23, 2023 | 3.490 | 3.760 | 3.490 | 3.710 | 3,281,578 | +0.24(+6.92%) |
Jan 20, 2023 | 3.460 | 3.570 | 3.370 | 3.470 | 2,152,770 | +0.06(+1.76%) |
Jan 19, 2023 | 3.520 | 3.580 | 3.410 | 3.410 | 1,614,124 | -0.17(-4.75%) |
Jan 18, 2023 | 3.670 | 3.790 | 3.580 | 3.580 | 2,621,100 | -0.05(-1.38%) |
Jan 17, 2023 | 3.580 | 3.650 | 3.460 | 3.630 | 1,889,577 | +0.00(+0.00%) |
Jan 16, 2023 | 3.550 | 3.650 | 3.510 | 3.630 | 722,411 | +0.14(+4.01%) |
Jan 13, 2023 | 3.480 | 3.590 | 3.430 | 3.490 | 1,760,093 | -0.07(-1.97%) |
Jan 12, 2023 | 3.350 | 3.570 | 3.240 | 3.560 | 2,867,735 | +0.23(+6.91%) |
Jan 11, 2023 | 3.260 | 3.480 | 3.220 | 3.330 | 2,388,127 | +0.10(+3.10%) |
Jan 10, 2023 | 3.190 | 3.280 | 3.170 | 3.230 | 1,286,290 | +0.04(+1.25%) |
Jan 09, 2023 | 3.200 | 3.310 | 3.010 | 3.190 | 2,571,117 | -0.01(-0.31%) |
Jan 06, 2023 | 3.280 | 3.310 | 3.180 | 3.200 | 970,769 | -0.05(-1.54%) |
Jan 05, 2023 | 3.330 | 3.350 | 3.230 | 3.250 | 1,565,066 | -0.15(-4.41%) |
Jan 04, 2023 | 3.150 | 3.480 | 3.130 | 3.400 | 2,303,569 | +0.26(+8.28%) |