Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.010 | 3.140 | 3.010 | 3.120 | 33,319 | +0.08(+2.63%) |
Mar 30, 2023 | 2.960 | 3.065 | 2.850 | 3.040 | 40,734 | +0.08(+2.70%) |
Mar 29, 2023 | 2.920 | 2.970 | 2.800 | 2.960 | 40,528 | +0.01(+0.34%) |
Mar 28, 2023 | 2.920 | 2.960 | 2.890 | 2.950 | 13,982 | -0.01(-0.34%) |
Mar 27, 2023 | 2.960 | 2.970 | 2.910 | 2.960 | 11,712 | +0.01(+0.34%) |
Mar 24, 2023 | 2.960 | 2.960 | 2.908 | 2.950 | 5,657 | -0.02(-0.67%) |
Mar 23, 2023 | 2.980 | 3.000 | 2.900 | 2.970 | 16,745 | -0.01(-0.34%) |
Mar 22, 2023 | 3.000 | 3.000 | 2.910 | 2.980 | 6,242 | -0.02(-0.67%) |
Mar 21, 2023 | 2.990 | 3.000 | 2.930 | 3.000 | 3,983 | +0.01(+0.33%) |
Mar 20, 2023 | 2.930 | 3.000 | 2.900 | 2.990 | 15,788 | +0.01(+0.34%) |
Mar 17, 2023 | 2.930 | 3.000 | 2.866 | 2.980 | 10,642 | +0.05(+1.71%) |
Mar 16, 2023 | 2.950 | 2.950 | 2.810 | 2.930 | 11,478 | -0.02(-0.68%) |
Mar 15, 2023 | 2.850 | 2.950 | 2.800 | 2.950 | 43,079 | +0.00(+0.00%) |
Mar 14, 2023 | 3.000 | 3.000 | 2.850 | 2.950 | 55,943 | -0.04(-1.34%) |
Mar 13, 2023 | 2.850 | 3.080 | 2.820 | 2.990 | 55,484 | +0.06(+2.05%) |
Mar 10, 2023 | 3.070 | 3.070 | 2.890 | 2.930 | 42,720 | -0.14(-4.56%) |
Mar 09, 2023 | 3.030 | 3.089 | 2.960 | 3.070 | 12,309 | +0.00(+0.00%) |
Mar 08, 2023 | 3.120 | 3.120 | 3.030 | 3.070 | 29,689 | -0.01(-0.32%) |
Mar 07, 2023 | 3.080 | 3.110 | 3.030 | 3.080 | 8,580 | -0.03(-0.96%) |
Mar 06, 2023 | 3.120 | 3.130 | 3.090 | 3.110 | 12,045 | +0.01(+0.32%) |
Mar 03, 2023 | 3.080 | 3.110 | 3.080 | 3.100 | 10,564 | +0.01(+0.32%) |
Mar 02, 2023 | 3.140 | 3.150 | 3.060 | 3.090 | 20,418 | +0.02(+0.65%) |
Mar 01, 2023 | 3.080 | 3.140 | 3.060 | 3.070 | 33,485 | -0.06(-1.92%) |
Feb 28, 2023 | 3.040 | 3.180 | 3.040 | 3.130 | 21,400 | +0.00(+0.00%) |
Feb 27, 2023 | 3.030 | 3.140 | 3.020 | 3.130 | 37,853 | +0.03(+0.97%) |
Feb 24, 2023 | 3.150 | 3.170 | 3.050 | 3.100 | 16,819 | -0.08(-2.52%) |
Feb 23, 2023 | 3.120 | 3.180 | 3.090 | 3.180 | 22,499 | +0.04(+1.27%) |
Feb 22, 2023 | 3.080 | 3.150 | 3.060 | 3.140 | 18,795 | +0.01(+0.32%) |
Feb 21, 2023 | 3.150 | 3.150 | 3.080 | 3.130 | 5,196 | -0.02(-0.63%) |
Feb 17, 2023 | 3.120 | 3.150 | 3.040 | 3.150 | 61,578 | +0.03(+0.96%) |
Feb 16, 2023 | 3.100 | 3.140 | 3.100 | 3.120 | 2,840 | +0.00(+0.16%) |
Feb 15, 2023 | 3.000 | 3.120 | 3.000 | 3.115 | 32,346 | -0.01(-0.48%) |
Feb 14, 2023 | 3.200 | 3.200 | 3.010 | 3.130 | 34,028 | -0.07(-2.19%) |
Feb 13, 2023 | 3.140 | 3.200 | 3.140 | 3.200 | 18,420 | +0.01(+0.31%) |
Feb 10, 2023 | 3.130 | 3.190 | 3.100 | 3.190 | 16,319 | +0.04(+1.27%) |
Feb 09, 2023 | 3.180 | 3.210 | 3.130 | 3.150 | 9,789 | -0.06(-1.87%) |
Feb 08, 2023 | 3.220 | 3.220 | 3.160 | 3.210 | 7,718 | -0.01(-0.31%) |
Feb 07, 2023 | 3.220 | 3.220 | 3.160 | 3.220 | 14,803 | +0.01(+0.31%) |
Feb 06, 2023 | 3.170 | 3.210 | 3.160 | 3.210 | 25,049 | +0.03(+0.94%) |
Feb 03, 2023 | 3.150 | 3.180 | 3.100 | 3.180 | 32,502 | +0.03(+0.95%) |
Feb 02, 2023 | 3.180 | 3.180 | 3.150 | 3.150 | 33,231 | -0.03(-0.94%) |
Feb 01, 2023 | 3.190 | 3.230 | 3.150 | 3.180 | 26,737 | -0.01(-0.31%) |
Jan 31, 2023 | 3.095 | 3.240 | 3.095 | 3.190 | 8,954 | +0.02(+0.63%) |
Jan 30, 2023 | 3.260 | 3.480 | 3.150 | 3.170 | 23,348 | -0.02(-0.63%) |
Jan 27, 2023 | 3.220 | 3.240 | 3.110 | 3.190 | 18,298 | +0.01(+0.31%) |
Jan 26, 2023 | 3.180 | 3.190 | 3.080 | 3.180 | 25,360 | +0.00(+0.00%) |
Jan 25, 2023 | 3.010 | 3.180 | 3.000 | 3.180 | 17,369 | +0.05(+1.60%) |
Jan 24, 2023 | 3.190 | 3.230 | 3.120 | 3.130 | 7,699 | -0.06(-1.88%) |
Jan 23, 2023 | 3.200 | 3.220 | 3.051 | 3.190 | 9,759 | +0.02(+0.66%) |
Jan 20, 2023 | 3.100 | 3.170 | 3.020 | 3.169 | 11,345 | +0.04(+1.25%) |
Jan 19, 2023 | 3.170 | 3.170 | 3.050 | 3.130 | 19,234 | -0.04(-1.23%) |
Jan 18, 2023 | 3.160 | 3.280 | 3.080 | 3.169 | 21,863 | -0.03(-0.97%) |
Jan 17, 2023 | 3.260 | 3.360 | 3.050 | 3.200 | 44,624 | -0.13(-3.88%) |
Jan 13, 2023 | 3.270 | 3.370 | 3.150 | 3.329 | 18,758 | -0.02(-0.63%) |
Jan 12, 2023 | 3.220 | 3.440 | 3.220 | 3.350 | 68,571 | +0.31(+10.20%) |
Jan 11, 2023 | 2.950 | 3.060 | 2.940 | 3.040 | 17,573 | +0.11(+3.75%) |
Jan 10, 2023 | 2.810 | 2.951 | 2.810 | 2.930 | 26,898 | +0.07(+2.45%) |
Jan 09, 2023 | 3.028 | 3.055 | 2.830 | 2.860 | 30,328 | -0.15(-4.98%) |
Jan 06, 2023 | 3.186 | 3.186 | 3.010 | 3.010 | 12,183 | -0.16(-5.05%) |
Jan 05, 2023 | 3.227 | 3.240 | 3.090 | 3.170 | 2,915 | -0.03(-0.94%) |
Jan 04, 2023 | 3.100 | 3.370 | 3.010 | 3.200 | 23,889 | +0.16(+5.26%) |