Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.244 | 3.244 | 3.051 | 3.090 | 1,205,415 | -0.10(-3.22%) |
Mar 30, 2023 | 3.038 | 3.192 | 3.021 | 3.192 | 958,584 | +0.20(+6.57%) |
Mar 29, 2023 | 2.867 | 3.013 | 2.807 | 2.996 | 1,288,297 | +0.13(+4.48%) |
Mar 28, 2023 | 2.953 | 3.013 | 2.820 | 2.867 | 2,032,806 | -0.03(-1.18%) |
Mar 27, 2023 | 2.884 | 2.923 | 2.816 | 2.901 | 648,929 | -0.03(-0.88%) |
Mar 24, 2023 | 2.936 | 3.064 | 2.893 | 2.927 | 696,299 | -0.04(-1.44%) |
Mar 23, 2023 | 2.867 | 3.115 | 2.867 | 2.970 | 1,944,039 | +0.14(+4.83%) |
Mar 22, 2023 | 2.842 | 2.936 | 2.739 | 2.833 | 1,075,898 | -0.01(-0.30%) |
Mar 21, 2023 | 3.021 | 3.107 | 2.713 | 2.842 | 3,576,139 | -0.51(-15.31%) |
Mar 20, 2023 | 3.278 | 3.424 | 3.240 | 3.355 | 1,652,839 | +0.04(+1.29%) |
Mar 17, 2023 | 3.381 | 3.445 | 3.287 | 3.312 | 1,117,789 | -0.04(-1.28%) |
Mar 16, 2023 | 3.244 | 3.381 | 3.161 | 3.355 | 1,039,419 | +0.05(+1.55%) |
Mar 15, 2023 | 3.338 | 3.381 | 3.218 | 3.304 | 763,158 | -0.15(-4.46%) |
Mar 14, 2023 | 3.458 | 3.518 | 3.383 | 3.458 | 759,598 | -0.05(-1.46%) |
Mar 13, 2023 | 3.381 | 3.552 | 3.347 | 3.509 | 690,645 | +0.09(+2.76%) |
Mar 10, 2023 | 3.347 | 3.578 | 3.278 | 3.415 | 2,071,112 | +0.03(+0.76%) |
Mar 09, 2023 | 3.509 | 3.511 | 3.329 | 3.389 | 1,436,094 | -0.15(-4.12%) |
Mar 08, 2023 | 3.620 | 3.663 | 3.522 | 3.535 | 898,113 | -0.15(-3.95%) |
Mar 07, 2023 | 3.800 | 3.814 | 3.603 | 3.680 | 1,049,593 | -0.21(-5.49%) |
Mar 06, 2023 | 4.185 | 4.194 | 3.873 | 3.894 | 957,584 | -0.30(-7.14%) |
Mar 03, 2023 | 4.057 | 4.232 | 4.040 | 4.194 | 1,378,990 | +0.18(+4.48%) |
Mar 02, 2023 | 3.723 | 4.044 | 3.663 | 4.014 | 1,428,620 | +0.28(+7.57%) |
Mar 01, 2023 | 3.929 | 3.988 | 3.689 | 3.732 | 1,616,836 | +0.05(+1.40%) |
Feb 28, 2023 | 3.680 | 3.809 | 3.672 | 3.680 | 823,406 | -0.09(-2.49%) |
Feb 27, 2023 | 3.834 | 3.903 | 3.749 | 3.775 | 741,922 | +0.04(+1.15%) |
Feb 24, 2023 | 3.766 | 3.783 | 3.638 | 3.732 | 1,398,496 | -0.17(-4.39%) |
Feb 23, 2023 | 4.134 | 4.211 | 3.860 | 3.903 | 1,122,917 | -0.09(-2.15%) |
Feb 22, 2023 | 3.980 | 4.121 | 3.903 | 3.988 | 1,093,584 | +0.05(+1.30%) |
Feb 21, 2023 | 3.988 | 4.074 | 3.887 | 3.937 | 1,229,187 | -0.13(-3.16%) |
Feb 17, 2023 | 4.211 | 4.254 | 4.040 | 4.066 | 1,046,267 | -0.21(-5.00%) |
Feb 16, 2023 | 4.442 | 4.451 | 4.245 | 4.279 | 1,087,216 | -0.10(-2.34%) |
Feb 15, 2023 | 4.314 | 4.416 | 4.228 | 4.382 | 1,032,535 | -0.01(-0.19%) |
Feb 14, 2023 | 4.451 | 4.493 | 4.344 | 4.391 | 1,035,479 | -0.13(-2.84%) |
Feb 13, 2023 | 4.493 | 4.673 | 4.442 | 4.519 | 1,133,672 | +0.12(+2.72%) |
Feb 10, 2023 | 4.545 | 4.605 | 4.331 | 4.399 | 1,540,279 | -0.30(-6.38%) |
Feb 09, 2023 | 4.725 | 4.939 | 4.673 | 4.699 | 1,466,310 | +0.13(+2.81%) |
Feb 08, 2023 | 4.665 | 4.759 | 4.570 | 4.570 | 1,117,031 | -0.10(-2.20%) |
Feb 07, 2023 | 4.665 | 4.806 | 4.545 | 4.673 | 1,229,676 | +0.06(+1.30%) |
Feb 06, 2023 | 4.648 | 4.737 | 4.502 | 4.613 | 2,398,907 | -0.27(-5.60%) |
Feb 03, 2023 | 5.221 | 5.289 | 4.853 | 4.887 | 2,313,974 | -0.43(-8.05%) |
Feb 02, 2023 | 5.375 | 5.559 | 5.247 | 5.315 | 2,900,130 | -0.03(-0.48%) |
Feb 01, 2023 | 4.913 | 5.501 | 4.913 | 5.341 | 4,342,420 | +0.63(+13.45%) |
Jan 31, 2023 | 4.707 | 4.759 | 4.528 | 4.707 | 2,729,810 | -0.12(-2.48%) |
Jan 30, 2023 | 4.707 | 4.900 | 4.545 | 4.827 | 3,315,384 | -0.11(-2.25%) |
Jan 27, 2023 | 5.118 | 5.148 | 4.896 | 4.939 | 2,049,045 | -0.23(-4.47%) |
Jan 26, 2023 | 4.964 | 5.289 | 4.896 | 5.170 | 3,063,084 | +0.33(+6.71%) |
Jan 25, 2023 | 4.802 | 4.861 | 4.665 | 4.844 | 1,202,239 | -0.03(-0.70%) |
Jan 24, 2023 | 4.827 | 4.980 | 4.793 | 4.879 | 1,286,238 | -0.03(-0.70%) |
Jan 23, 2023 | 4.588 | 4.981 | 4.545 | 4.913 | 2,427,416 | +0.37(+8.10%) |
Jan 20, 2023 | 4.519 | 4.660 | 4.451 | 4.545 | 1,639,136 | +0.09(+1.92%) |
Jan 19, 2023 | 4.014 | 4.553 | 4.006 | 4.459 | 2,969,710 | +0.40(+9.92%) |
Jan 18, 2023 | 4.374 | 4.485 | 4.040 | 4.057 | 1,864,056 | -0.25(-5.77%) |
Jan 17, 2023 | 4.459 | 4.493 | 4.108 | 4.305 | 2,129,515 | -0.29(-6.33%) |
Jan 13, 2023 | 4.254 | 4.673 | 4.254 | 4.596 | 2,995,235 | +0.45(+10.95%) |
Jan 12, 2023 | 4.108 | 4.224 | 3.903 | 4.143 | 1,823,389 | -0.03(-0.62%) |
Jan 11, 2023 | 4.348 | 4.511 | 4.117 | 4.168 | 6,355,807 | -0.21(-4.70%) |
Jan 10, 2023 | 4.374 | 4.425 | 4.151 | 4.374 | 4,828,331 | +0.02(+0.39%) |
Jan 09, 2023 | 4.279 | 4.707 | 4.245 | 4.357 | 6,644,638 | +0.17(+4.09%) |
Jan 06, 2023 | 4.194 | 4.297 | 3.988 | 4.185 | 6,557,836 | -0.14(-3.17%) |
Jan 05, 2023 | 3.877 | 4.339 | 3.809 | 4.322 | 7,965,587 | +0.40(+10.26%) |
Jan 04, 2023 | 3.852 | 3.937 | 3.704 | 3.920 | 4,551,213 | +0.23(+6.26%) |