Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.630 | 2.745 | 2.610 | 2.700 | 1,239,835 | +0.06(+2.27%) |
Mar 30, 2023 | 2.700 | 2.750 | 2.610 | 2.640 | 907,829 | -0.01(-0.38%) |
Mar 29, 2023 | 2.660 | 2.715 | 2.595 | 2.650 | 1,198,916 | +0.08(+3.11%) |
Mar 28, 2023 | 2.690 | 2.697 | 2.510 | 2.570 | 1,328,779 | -0.12(-4.46%) |
Mar 27, 2023 | 2.750 | 2.750 | 2.615 | 2.690 | 1,444,083 | -0.04(-1.47%) |
Mar 24, 2023 | 2.750 | 2.800 | 2.680 | 2.730 | 1,030,246 | -0.06(-2.15%) |
Mar 23, 2023 | 2.790 | 2.910 | 2.700 | 2.790 | 2,551,791 | +0.04(+1.45%) |
Mar 22, 2023 | 2.950 | 2.985 | 2.750 | 2.750 | 1,391,738 | -0.23(-7.72%) |
Mar 21, 2023 | 2.900 | 3.010 | 2.830 | 2.980 | 2,486,277 | +0.09(+3.11%) |
Mar 20, 2023 | 3.140 | 3.150 | 2.880 | 2.890 | 2,049,863 | -0.19(-6.17%) |
Mar 17, 2023 | 3.090 | 3.110 | 2.960 | 3.080 | 3,698,650 | +0.16(+5.48%) |
Mar 16, 2023 | 2.930 | 2.958 | 2.789 | 2.920 | 1,184,175 | -0.01(-0.34%) |
Mar 15, 2023 | 2.780 | 2.995 | 2.735 | 2.930 | 4,756,859 | +0.08(+2.81%) |
Mar 14, 2023 | 2.710 | 2.940 | 2.700 | 2.850 | 4,653,476 | +0.27(+10.47%) |
Mar 13, 2023 | 2.420 | 2.690 | 2.300 | 2.580 | 2,577,629 | +0.25(+10.73%) |
Mar 10, 2023 | 2.330 | 2.420 | 2.260 | 2.330 | 1,673,033 | -0.01(-0.43%) |
Mar 09, 2023 | 2.470 | 2.505 | 2.325 | 2.340 | 1,530,890 | -0.17(-6.77%) |
Mar 08, 2023 | 2.570 | 2.610 | 2.475 | 2.510 | 1,394,703 | -0.10(-3.83%) |
Mar 07, 2023 | 2.620 | 2.740 | 2.590 | 2.610 | 1,612,440 | +0.10(+3.98%) |
Mar 06, 2023 | 2.740 | 2.750 | 2.460 | 2.510 | 2,806,981 | -0.23(-8.39%) |
Mar 03, 2023 | 2.630 | 2.770 | 2.630 | 2.740 | 1,381,318 | +0.05(+1.86%) |
Mar 02, 2023 | 2.740 | 2.740 | 2.560 | 2.690 | 1,400,023 | -0.09(-3.24%) |
Mar 01, 2023 | 2.870 | 2.885 | 2.750 | 2.780 | 682,017 | -0.02(-0.71%) |
Feb 28, 2023 | 2.740 | 2.870 | 2.740 | 2.800 | 1,646,592 | +0.07(+2.56%) |
Feb 27, 2023 | 2.820 | 2.845 | 2.720 | 2.730 | 1,142,753 | -0.04(-1.44%) |
Feb 24, 2023 | 2.730 | 2.840 | 2.730 | 2.770 | 1,923,908 | -0.13(-4.48%) |
Feb 23, 2023 | 2.930 | 2.975 | 2.790 | 2.900 | 1,029,104 | +0.02(+0.69%) |
Feb 22, 2023 | 2.800 | 2.920 | 2.730 | 2.880 | 1,638,240 | +0.08(+2.86%) |
Feb 21, 2023 | 2.940 | 3.050 | 2.790 | 2.800 | 2,032,683 | -0.19(-6.35%) |
Feb 17, 2023 | 2.850 | 3.010 | 2.850 | 2.990 | 3,161,424 | +0.04(+1.36%) |
Feb 16, 2023 | 3.090 | 3.180 | 2.930 | 2.950 | 5,436,033 | -0.16(-5.14%) |
Feb 15, 2023 | 2.920 | 3.110 | 2.820 | 3.110 | 2,889,448 | +0.26(+9.12%) |
Feb 14, 2023 | 2.820 | 2.930 | 2.730 | 2.850 | 2,576,642 | +0.04(+1.42%) |
Feb 13, 2023 | 2.770 | 2.840 | 2.700 | 2.810 | 1,087,488 | +0.04(+1.44%) |
Feb 10, 2023 | 2.980 | 2.995 | 2.730 | 2.770 | 2,111,644 | -0.24(-7.97%) |
Feb 09, 2023 | 3.330 | 3.350 | 2.990 | 3.010 | 3,137,819 | -0.21(-6.52%) |
Feb 08, 2023 | 3.350 | 3.423 | 3.220 | 3.220 | 1,124,400 | -0.12(-3.59%) |
Feb 07, 2023 | 3.440 | 3.550 | 3.240 | 3.340 | 2,264,995 | +0.00(+0.00%) |
Feb 06, 2023 | 3.510 | 3.550 | 3.310 | 3.340 | 2,076,983 | -0.26(-7.22%) |
Feb 03, 2023 | 3.650 | 3.881 | 3.521 | 3.600 | 3,099,174 | -0.29(-7.46%) |
Feb 02, 2023 | 3.500 | 3.980 | 3.480 | 3.890 | 5,656,672 | +0.58(+17.52%) |
Feb 01, 2023 | 3.140 | 3.357 | 3.070 | 3.310 | 2,380,722 | +0.17(+5.41%) |
Jan 31, 2023 | 3.050 | 3.205 | 3.050 | 3.140 | 2,314,139 | +0.08(+2.78%) |
Jan 30, 2023 | 3.310 | 3.390 | 3.050 | 3.055 | 2,614,559 | -0.38(-11.19%) |
Jan 27, 2023 | 3.300 | 3.530 | 3.250 | 3.440 | 2,169,373 | +0.14(+4.24%) |
Jan 26, 2023 | 3.220 | 3.370 | 3.180 | 3.300 | 2,233,050 | +0.17(+5.43%) |
Jan 25, 2023 | 3.290 | 3.290 | 3.030 | 3.130 | 2,689,988 | -0.20(-6.01%) |
Jan 24, 2023 | 3.260 | 3.425 | 3.250 | 3.330 | 2,737,096 | -0.03(-0.89%) |
Jan 23, 2023 | 3.190 | 3.390 | 3.135 | 3.360 | 2,980,819 | +0.22(+7.01%) |
Jan 20, 2023 | 3.040 | 3.150 | 2.870 | 3.140 | 2,362,728 | +0.16(+5.37%) |
Jan 19, 2023 | 2.870 | 3.120 | 2.810 | 2.980 | 2,417,346 | +0.08(+2.76%) |
Jan 18, 2023 | 3.150 | 3.250 | 2.870 | 2.900 | 4,187,880 | -0.20(-6.45%) |
Jan 17, 2023 | 3.290 | 3.430 | 3.080 | 3.100 | 5,768,193 | +0.15(+5.08%) |
Jan 13, 2023 | 2.780 | 3.160 | 2.768 | 2.950 | 5,239,596 | +0.15(+5.36%) |
Jan 12, 2023 | 2.630 | 2.850 | 2.535 | 2.800 | 3,134,630 | +0.28(+11.11%) |
Jan 11, 2023 | 2.620 | 2.620 | 2.500 | 2.520 | 2,069,292 | -0.10(-3.82%) |
Jan 10, 2023 | 2.500 | 2.625 | 2.392 | 2.620 | 2,126,270 | +0.12(+4.80%) |
Jan 09, 2023 | 2.370 | 2.550 | 2.370 | 2.500 | 2,386,513 | +0.22(+9.65%) |
Jan 06, 2023 | 2.210 | 2.340 | 2.100 | 2.280 | 1,257,668 | +0.06(+2.70%) |
Jan 05, 2023 | 2.120 | 2.270 | 2.030 | 2.220 | 2,024,235 | +0.05(+2.30%) |
Jan 04, 2023 | 1.980 | 2.290 | 1.940 | 2.170 | 3,719,954 | +0.23(+11.86%) |