Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.487 | 3.529 | 3.458 | 3.496 | 603,474 | +0.02(+0.54%) |
Mar 30, 2023 | 3.496 | 3.515 | 3.430 | 3.477 | 820,117 | -0.02(-0.54%) |
Mar 29, 2023 | 3.506 | 3.543 | 3.468 | 3.496 | 811,429 | +0.03(+0.82%) |
Mar 28, 2023 | 3.411 | 3.487 | 3.411 | 3.468 | 854,678 | +0.02(+0.55%) |
Mar 27, 2023 | 3.468 | 3.477 | 3.406 | 3.449 | 1,045,022 | +0.00(+0.00%) |
Mar 24, 2023 | 3.335 | 3.477 | 3.326 | 3.449 | 1,222,300 | +0.09(+2.54%) |
Mar 23, 2023 | 3.382 | 3.496 | 3.363 | 3.363 | 1,536,805 | -0.02(-0.56%) |
Mar 22, 2023 | 3.439 | 3.468 | 3.363 | 3.382 | 1,362,698 | -0.06(-1.65%) |
Mar 21, 2023 | 3.316 | 3.534 | 3.316 | 3.439 | 1,317,580 | +0.21(+6.45%) |
Mar 20, 2023 | 3.202 | 3.295 | 3.193 | 3.231 | 1,180,968 | +0.08(+2.40%) |
Mar 17, 2023 | 3.288 | 3.297 | 3.127 | 3.155 | 1,617,847 | -0.13(-4.03%) |
Mar 16, 2023 | 3.259 | 3.302 | 3.183 | 3.288 | 1,026,313 | +0.01(+0.29%) |
Mar 15, 2023 | 3.392 | 3.416 | 3.250 | 3.278 | 1,454,415 | -0.22(-6.23%) |
Mar 14, 2023 | 3.411 | 3.553 | 3.401 | 3.496 | 1,364,110 | +0.15(+4.53%) |
Mar 13, 2023 | 3.335 | 3.406 | 3.288 | 3.345 | 1,796,810 | -0.05(-1.40%) |
Mar 10, 2023 | 3.363 | 3.439 | 3.335 | 3.392 | 1,371,035 | +0.03(+0.84%) |
Mar 09, 2023 | 3.449 | 3.468 | 3.307 | 3.363 | 1,640,112 | -0.13(-3.79%) |
Mar 08, 2023 | 3.449 | 3.496 | 3.439 | 3.496 | 610,877 | +0.05(+1.37%) |
Mar 07, 2023 | 3.458 | 3.506 | 3.439 | 3.449 | 684,740 | -0.02(-0.55%) |
Mar 06, 2023 | 3.534 | 3.542 | 3.449 | 3.468 | 1,074,577 | -0.10(-2.92%) |
Mar 03, 2023 | 3.562 | 3.581 | 3.463 | 3.572 | 815,773 | +0.03(+0.80%) |
Mar 02, 2023 | 3.525 | 3.581 | 3.506 | 3.543 | 1,223,126 | -0.07(-1.84%) |
Mar 01, 2023 | 3.553 | 3.610 | 3.516 | 3.610 | 954,659 | +0.06(+1.60%) |
Feb 28, 2023 | 3.600 | 3.629 | 3.520 | 3.553 | 1,218,605 | +0.05(+1.35%) |
Feb 27, 2023 | 3.431 | 3.599 | 3.431 | 3.506 | 1,512,355 | +0.10(+3.02%) |
Feb 24, 2023 | 3.347 | 3.464 | 3.319 | 3.403 | 1,350,147 | +0.02(+0.55%) |
Feb 23, 2023 | 3.188 | 3.421 | 3.188 | 3.384 | 1,669,874 | +0.21(+6.47%) |
Feb 22, 2023 | 3.057 | 3.188 | 3.057 | 3.178 | 1,018,163 | +0.17(+5.59%) |
Feb 21, 2023 | 3.019 | 3.094 | 3.010 | 3.010 | 1,197,049 | -0.03(-0.92%) |
Feb 17, 2023 | 3.094 | 3.113 | 3.029 | 3.038 | 536,918 | -0.05(-1.52%) |
Feb 16, 2023 | 2.991 | 3.113 | 2.991 | 3.085 | 770,612 | +0.08(+2.80%) |
Feb 15, 2023 | 3.085 | 3.085 | 2.991 | 3.001 | 817,325 | -0.06(-1.83%) |
Feb 14, 2023 | 3.057 | 3.122 | 3.038 | 3.057 | 523,630 | -0.02(-0.61%) |
Feb 13, 2023 | 3.048 | 3.094 | 3.010 | 3.076 | 274,751 | +0.02(+0.61%) |
Feb 10, 2023 | 3.010 | 3.074 | 3.001 | 3.057 | 660,108 | +0.05(+1.55%) |
Feb 09, 2023 | 3.085 | 3.108 | 3.010 | 3.010 | 579,519 | -0.05(-1.53%) |
Feb 08, 2023 | 3.019 | 3.076 | 3.019 | 3.057 | 521,247 | +0.02(+0.62%) |
Feb 07, 2023 | 2.991 | 3.071 | 2.991 | 3.038 | 608,713 | +0.03(+0.93%) |
Feb 06, 2023 | 3.038 | 3.090 | 3.002 | 3.010 | 765,427 | -0.09(-3.01%) |
Feb 03, 2023 | 3.104 | 3.150 | 3.076 | 3.104 | 497,165 | -0.03(-0.90%) |
Feb 02, 2023 | 3.178 | 3.192 | 3.043 | 3.132 | 1,926,531 | -0.01(-0.30%) |
Feb 01, 2023 | 3.122 | 3.169 | 3.048 | 3.141 | 1,655,827 | +0.07(+2.13%) |
Jan 31, 2023 | 3.001 | 3.085 | 2.973 | 3.076 | 1,007,704 | +0.12(+4.11%) |
Jan 30, 2023 | 2.982 | 3.057 | 2.954 | 2.954 | 989,558 | -0.07(-2.17%) |
Jan 27, 2023 | 2.973 | 3.019 | 2.973 | 3.019 | 573,959 | +0.05(+1.57%) |
Jan 26, 2023 | 2.973 | 2.990 | 2.879 | 2.973 | 578,900 | +0.03(+0.95%) |
Jan 25, 2023 | 2.917 | 2.954 | 2.874 | 2.945 | 726,444 | +0.00(+0.00%) |
Jan 24, 2023 | 2.973 | 2.973 | 2.907 | 2.945 | 461,324 | +0.02(+0.64%) |
Jan 23, 2023 | 2.982 | 3.043 | 2.898 | 2.926 | 1,274,518 | -0.06(-1.88%) |
Jan 20, 2023 | 2.898 | 2.982 | 2.879 | 2.982 | 698,365 | +0.11(+3.91%) |
Jan 19, 2023 | 2.851 | 2.879 | 2.804 | 2.870 | 490,879 | +0.02(+0.66%) |
Jan 18, 2023 | 2.935 | 3.016 | 2.842 | 2.851 | 812,880 | -0.07(-2.56%) |
Jan 17, 2023 | 2.842 | 2.945 | 2.837 | 2.926 | 838,191 | +0.10(+3.64%) |
Jan 13, 2023 | 2.823 | 2.889 | 2.814 | 2.823 | 515,182 | -0.05(-1.63%) |
Jan 12, 2023 | 2.861 | 2.917 | 2.842 | 2.870 | 612,765 | +0.00(+0.00%) |
Jan 11, 2023 | 2.879 | 2.907 | 2.823 | 2.870 | 1,185,777 | +0.07(+2.68%) |
Jan 10, 2023 | 2.683 | 2.804 | 2.664 | 2.795 | 888,709 | +0.08(+3.10%) |
Jan 09, 2023 | 2.804 | 2.847 | 2.711 | 2.711 | 810,238 | -0.07(-2.36%) |
Jan 06, 2023 | 2.655 | 2.786 | 2.636 | 2.776 | 843,477 | +0.16(+6.07%) |
Jan 05, 2023 | 2.571 | 2.627 | 2.533 | 2.618 | 655,756 | +0.02(+0.72%) |
Jan 04, 2023 | 2.646 | 2.648 | 2.543 | 2.599 | 778,287 | -0.07(-2.80%) |