Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.260 | 2.350 | 2.150 | 2.230 | 24,177 | -0.01(-0.44%) |
Mar 30, 2023 | 2.250 | 2.250 | 2.150 | 2.240 | 14,459 | -0.00(-0.00%) |
Mar 29, 2023 | 2.280 | 2.280 | 2.150 | 2.240 | 26,990 | +0.00(+0.00%) |
Mar 28, 2023 | 2.220 | 2.280 | 2.220 | 2.240 | 16,762 | -0.03(-1.32%) |
Mar 27, 2023 | 2.260 | 2.280 | 2.221 | 2.270 | 8,461 | -0.01(-0.44%) |
Mar 24, 2023 | 2.270 | 2.294 | 2.200 | 2.280 | 19,792 | +0.08(+3.64%) |
Mar 23, 2023 | 2.340 | 2.350 | 2.180 | 2.200 | 51,781 | -0.09(-3.93%) |
Mar 22, 2023 | 2.310 | 2.370 | 2.280 | 2.290 | 31,492 | -0.09(-3.78%) |
Mar 21, 2023 | 2.290 | 2.390 | 2.250 | 2.380 | 58,447 | +0.08(+3.48%) |
Mar 20, 2023 | 2.280 | 2.383 | 2.250 | 2.300 | 42,893 | +0.05(+2.22%) |
Mar 17, 2023 | 2.470 | 2.470 | 2.240 | 2.250 | 58,552 | -0.22(-8.91%) |
Mar 16, 2023 | 2.300 | 2.470 | 2.250 | 2.470 | 50,674 | +0.19(+8.33%) |
Mar 15, 2023 | 2.340 | 2.450 | 2.250 | 2.280 | 70,735 | -0.08(-3.18%) |
Mar 14, 2023 | 2.560 | 2.560 | 2.280 | 2.355 | 91,934 | -0.21(-8.01%) |
Mar 13, 2023 | 2.570 | 2.610 | 2.300 | 2.560 | 171,122 | -0.12(-4.48%) |
Mar 10, 2023 | 3.580 | 3.660 | 2.510 | 2.680 | 645,153 | -1.45(-35.11%) |
Mar 09, 2023 | 4.390 | 4.540 | 3.720 | 4.130 | 2,608,016 | +0.49(+13.46%) |
Mar 08, 2023 | 3.310 | 4.020 | 3.310 | 3.640 | 375,283 | +0.31(+9.31%) |
Mar 07, 2023 | 3.500 | 3.500 | 3.100 | 3.330 | 167,257 | +0.37(+12.50%) |
Mar 06, 2023 | 2.780 | 3.200 | 2.580 | 2.960 | 199,489 | +0.55(+22.82%) |
Mar 03, 2023 | 2.465 | 2.519 | 2.410 | 2.410 | 10,718 | +0.03(+1.05%) |
Mar 02, 2023 | 2.280 | 2.490 | 2.230 | 2.385 | 6,056 | +0.12(+5.53%) |
Mar 01, 2023 | 2.600 | 2.690 | 2.250 | 2.260 | 27,697 | -0.22(-8.87%) |
Feb 28, 2023 | 3.400 | 3.500 | 2.400 | 2.480 | 103,518 | -0.93(-27.27%) |
Feb 27, 2023 | 3.590 | 3.750 | 3.340 | 3.410 | 13,823 | -0.15(-4.21%) |
Feb 24, 2023 | 3.660 | 3.700 | 3.010 | 3.560 | 18,756 | +0.01(+0.28%) |
Feb 23, 2023 | 3.750 | 3.750 | 3.520 | 3.550 | 3,440 | -0.17(-4.57%) |
Feb 22, 2023 | 3.690 | 3.750 | 3.341 | 3.720 | 6,765 | +0.04(+1.09%) |
Feb 21, 2023 | 3.690 | 3.690 | 3.620 | 3.680 | 1,764 | -0.01(-0.27%) |
Feb 17, 2023 | 3.550 | 3.690 | 3.550 | 3.690 | 2,520 | +0.08(+2.21%) |
Feb 16, 2023 | 3.610 | 3.670 | 3.610 | 3.610 | 13,972 | +0.00(+0.00%) |
Feb 15, 2023 | 2.820 | 3.740 | 2.820 | 3.610 | 86,666 | +0.45(+14.24%) |
Feb 14, 2023 | 3.030 | 3.160 | 2.915 | 3.160 | 9,747 | +0.12(+3.98%) |
Feb 13, 2023 | 2.960 | 3.150 | 2.820 | 3.039 | 10,554 | +0.30(+10.92%) |
Feb 10, 2023 | 2.610 | 3.080 | 2.580 | 2.740 | 5,197 | -0.09(-3.18%) |
Feb 09, 2023 | 2.830 | 2.861 | 2.590 | 2.830 | 6,217 | -0.14(-4.61%) |
Feb 08, 2023 | 2.890 | 3.030 | 2.810 | 2.967 | 2,956 | -0.03(-1.11%) |
Feb 07, 2023 | 2.960 | 3.090 | 2.810 | 3.000 | 6,680 | +0.05(+1.69%) |
Feb 06, 2023 | 2.850 | 3.190 | 2.850 | 2.950 | 4,717 | +0.15(+5.36%) |
Feb 03, 2023 | 2.950 | 3.250 | 2.800 | 2.800 | 6,158 | -0.24(-7.89%) |
Feb 02, 2023 | 3.250 | 3.250 | 2.880 | 3.040 | 26,540 | -0.17(-5.30%) |
Feb 01, 2023 | 3.220 | 3.400 | 3.200 | 3.210 | 4,645 | -0.11(-3.31%) |
Jan 31, 2023 | 3.320 | 3.590 | 3.220 | 3.320 | 8,340 | -0.04(-1.19%) |
Jan 30, 2023 | 3.500 | 3.500 | 3.330 | 3.360 | 5,562 | +0.00(+0.00%) |
Jan 27, 2023 | 3.340 | 3.540 | 3.330 | 3.360 | 6,096 | +0.00(+0.00%) |
Jan 26, 2023 | 3.300 | 3.522 | 3.300 | 3.360 | 5,373 | +0.01(+0.30%) |
Jan 25, 2023 | 3.540 | 3.540 | 3.320 | 3.350 | 5,700 | +0.05(+1.52%) |
Jan 24, 2023 | 3.665 | 3.670 | 3.300 | 3.300 | 4,623 | -0.03(-0.90%) |
Jan 23, 2023 | 3.355 | 3.450 | 3.230 | 3.330 | 3,804 | -0.12(-3.48%) |
Jan 20, 2023 | 3.290 | 3.495 | 3.230 | 3.450 | 5,082 | -0.05(-1.43%) |
Jan 19, 2023 | 3.230 | 3.500 | 3.200 | 3.500 | 14,925 | +0.12(+3.55%) |
Jan 18, 2023 | 3.310 | 3.450 | 3.200 | 3.380 | 3,811 | -0.04(-1.17%) |
Jan 17, 2023 | 3.441 | 3.441 | 3.170 | 3.420 | 2,943 | +0.23(+7.21%) |
Jan 13, 2023 | 3.240 | 3.484 | 3.190 | 3.190 | 3,849 | -0.18(-5.34%) |
Jan 12, 2023 | 3.360 | 3.370 | 3.300 | 3.370 | 3,170 | -0.10(-2.88%) |
Jan 11, 2023 | 3.520 | 3.810 | 3.320 | 3.470 | 4,628 | -0.04(-1.14%) |
Jan 10, 2023 | 3.670 | 3.690 | 3.510 | 3.510 | 2,593 | -0.31(-8.11%) |
Jan 09, 2023 | 3.990 | 4.000 | 3.600 | 3.820 | 49,819 | +0.01(+0.26%) |
Jan 06, 2023 | 3.640 | 3.900 | 3.640 | 3.810 | 32,534 | +0.03(+0.79%) |
Jan 05, 2023 | 3.770 | 3.870 | 3.730 | 3.780 | 7,449 | -0.05(-1.31%) |
Jan 04, 2023 | 3.870 | 3.890 | 3.660 | 3.830 | 4,081 | -0.06(-1.54%) |