Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.840 | 2.840 | 2.750 | 2.780 | 16,016 | +0.01(+0.36%) |
Mar 30, 2023 | 2.820 | 2.875 | 2.700 | 2.770 | 24,006 | +0.00(+0.00%) |
Mar 29, 2023 | 2.740 | 2.880 | 2.740 | 2.770 | 14,672 | +0.01(+0.36%) |
Mar 28, 2023 | 2.660 | 2.770 | 2.660 | 2.760 | 11,541 | +0.15(+5.75%) |
Mar 27, 2023 | 2.600 | 2.800 | 2.590 | 2.610 | 26,015 | +0.01(+0.58%) |
Mar 24, 2023 | 2.710 | 2.710 | 2.580 | 2.595 | 31,296 | -0.16(-5.98%) |
Mar 23, 2023 | 2.800 | 2.820 | 2.670 | 2.760 | 6,469 | +0.01(+0.36%) |
Mar 22, 2023 | 2.680 | 2.791 | 2.620 | 2.750 | 16,639 | +0.07(+2.61%) |
Mar 21, 2023 | 2.670 | 2.735 | 2.630 | 2.680 | 12,103 | +0.03(+1.13%) |
Mar 20, 2023 | 2.680 | 2.747 | 2.570 | 2.650 | 22,659 | +0.01(+0.38%) |
Mar 17, 2023 | 2.630 | 2.770 | 2.590 | 2.640 | 36,639 | -0.03(-1.31%) |
Mar 16, 2023 | 2.587 | 2.800 | 2.587 | 2.675 | 85,562 | -0.01(-0.19%) |
Mar 15, 2023 | 2.730 | 2.900 | 2.680 | 2.680 | 76,564 | -0.05(-1.83%) |
Mar 14, 2023 | 2.970 | 3.180 | 2.730 | 2.730 | 219,513 | -0.29(-9.60%) |
Mar 13, 2023 | 3.000 | 3.190 | 2.960 | 3.020 | 22,129 | -0.07(-2.27%) |
Mar 10, 2023 | 3.020 | 3.090 | 2.920 | 3.090 | 15,329 | +0.08(+2.66%) |
Mar 09, 2023 | 3.190 | 3.320 | 3.000 | 3.010 | 38,838 | -0.19(-5.94%) |
Mar 08, 2023 | 3.290 | 3.498 | 3.125 | 3.200 | 28,647 | -0.06(-1.84%) |
Mar 07, 2023 | 2.620 | 3.600 | 2.620 | 3.260 | 241,221 | +0.63(+23.95%) |
Mar 06, 2023 | 2.940 | 3.049 | 2.620 | 2.630 | 7,981 | -0.31(-10.54%) |
Mar 03, 2023 | 2.800 | 3.165 | 2.800 | 2.940 | 25,358 | -0.04(-1.34%) |
Mar 02, 2023 | 3.130 | 3.228 | 2.900 | 2.980 | 11,246 | -0.17(-5.40%) |
Mar 01, 2023 | 3.180 | 3.240 | 3.150 | 3.150 | 5,856 | -0.12(-3.67%) |
Feb 28, 2023 | 3.170 | 3.320 | 3.150 | 3.270 | 41,569 | +0.07(+2.19%) |
Feb 27, 2023 | 3.110 | 3.230 | 2.970 | 3.200 | 11,218 | +0.13(+4.23%) |
Feb 24, 2023 | 3.010 | 3.200 | 2.950 | 3.070 | 8,474 | +0.00(+0.00%) |
Feb 23, 2023 | 2.750 | 3.129 | 2.650 | 3.070 | 41,732 | +0.47(+18.08%) |
Feb 22, 2023 | 2.650 | 2.765 | 2.600 | 2.600 | 15,807 | +0.00(+0.00%) |
Feb 21, 2023 | 2.850 | 2.927 | 2.600 | 2.600 | 7,173 | -0.23(-8.13%) |
Feb 17, 2023 | 2.730 | 2.885 | 2.640 | 2.830 | 25,265 | +0.21(+8.22%) |
Feb 16, 2023 | 2.800 | 2.895 | 2.570 | 2.615 | 13,259 | -0.11(-4.21%) |
Feb 15, 2023 | 3.060 | 3.060 | 2.730 | 2.730 | 6,814 | -0.23(-7.93%) |
Feb 14, 2023 | 2.880 | 3.035 | 2.830 | 2.965 | 15,561 | +0.09(+3.13%) |
Feb 13, 2023 | 2.720 | 2.910 | 2.720 | 2.875 | 15,624 | +0.21(+8.08%) |
Feb 10, 2023 | 3.060 | 3.060 | 2.660 | 2.660 | 74,567 | -0.27(-9.22%) |
Feb 09, 2023 | 3.150 | 3.150 | 2.930 | 2.930 | 13,001 | -0.12(-3.93%) |
Feb 08, 2023 | 3.161 | 3.200 | 2.920 | 3.050 | 39,215 | -0.13(-4.09%) |
Feb 07, 2023 | 2.990 | 3.180 | 2.990 | 3.180 | 51,673 | +0.18(+6.00%) |
Feb 06, 2023 | 3.060 | 3.090 | 2.950 | 3.000 | 17,659 | -0.17(-5.36%) |
Feb 03, 2023 | 3.190 | 3.380 | 3.040 | 3.170 | 64,039 | -0.08(-2.46%) |
Feb 02, 2023 | 3.490 | 3.690 | 3.240 | 3.250 | 34,633 | -0.24(-6.88%) |
Feb 01, 2023 | 3.590 | 3.645 | 3.430 | 3.490 | 30,714 | -0.16(-4.38%) |
Jan 31, 2023 | 3.550 | 3.700 | 3.490 | 3.650 | 44,619 | +0.15(+4.43%) |
Jan 30, 2023 | 3.670 | 3.670 | 3.380 | 3.495 | 32,948 | -0.17(-4.77%) |
Jan 27, 2023 | 3.800 | 3.800 | 3.670 | 3.670 | 12,782 | -0.04(-1.08%) |
Jan 26, 2023 | 3.520 | 3.750 | 3.370 | 3.710 | 54,838 | +0.19(+5.40%) |
Jan 25, 2023 | 3.220 | 3.555 | 3.220 | 3.520 | 19,826 | -0.01(-0.28%) |
Jan 24, 2023 | 3.490 | 3.580 | 3.490 | 3.530 | 6,536 | -0.03(-0.84%) |
Jan 23, 2023 | 3.620 | 3.680 | 3.407 | 3.560 | 29,303 | -0.04(-1.17%) |
Jan 20, 2023 | 3.450 | 3.790 | 3.450 | 3.602 | 50,275 | +0.12(+3.51%) |
Jan 19, 2023 | 3.580 | 3.720 | 3.360 | 3.480 | 10,009 | -0.12(-3.20%) |
Jan 18, 2023 | 3.720 | 3.750 | 3.509 | 3.595 | 5,313 | -0.08(-2.31%) |
Jan 17, 2023 | 3.710 | 3.890 | 3.340 | 3.680 | 69,593 | -0.12(-3.16%) |
Jan 13, 2023 | 3.400 | 4.030 | 3.337 | 3.800 | 92,538 | +0.41(+12.09%) |
Jan 12, 2023 | 3.150 | 3.460 | 3.100 | 3.390 | 19,680 | +0.30(+9.71%) |
Jan 11, 2023 | 3.200 | 3.200 | 3.000 | 3.090 | 21,937 | +0.00(+0.00%) |
Jan 10, 2023 | 2.990 | 3.160 | 2.830 | 3.090 | 19,746 | +0.14(+4.75%) |
Jan 09, 2023 | 2.720 | 2.974 | 2.557 | 2.950 | 49,542 | +0.20(+7.27%) |
Jan 06, 2023 | 2.730 | 2.770 | 2.380 | 2.750 | 9,356 | +0.05(+1.85%) |
Jan 05, 2023 | 2.350 | 2.770 | 2.350 | 2.700 | 79,821 | +0.28(+11.57%) |
Jan 04, 2023 | 2.375 | 2.420 | 2.310 | 2.420 | 1,430 | +0.05(+1.91%) |