Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.850 | 2.930 | 2.810 | 2.900 | 854,222 | +0.10(+3.57%) |
Mar 30, 2023 | 2.980 | 3.040 | 2.755 | 2.800 | 936,794 | -0.18(-6.04%) |
Mar 29, 2023 | 2.960 | 3.000 | 2.860 | 2.980 | 811,395 | +0.12(+4.20%) |
Mar 28, 2023 | 2.960 | 3.000 | 2.850 | 2.860 | 935,930 | -0.11(-3.70%) |
Mar 27, 2023 | 2.890 | 3.030 | 2.840 | 2.970 | 908,424 | +0.10(+3.48%) |
Mar 24, 2023 | 2.790 | 2.895 | 2.760 | 2.870 | 1,704,419 | +0.01(+0.35%) |
Mar 23, 2023 | 2.920 | 2.970 | 2.770 | 2.860 | 1,122,597 | -0.01(-0.35%) |
Mar 22, 2023 | 3.010 | 3.015 | 2.840 | 2.870 | 2,820,017 | -0.15(-4.97%) |
Mar 21, 2023 | 3.020 | 3.170 | 3.000 | 3.020 | 2,026,418 | +0.04(+1.34%) |
Mar 20, 2023 | 3.020 | 3.020 | 2.815 | 2.980 | 1,317,057 | -0.04(-1.32%) |
Mar 17, 2023 | 3.060 | 3.080 | 2.920 | 3.020 | 3,585,450 | -0.07(-2.27%) |
Mar 16, 2023 | 3.050 | 3.160 | 2.940 | 3.090 | 1,108,214 | +0.01(+0.32%) |
Mar 15, 2023 | 3.060 | 3.160 | 2.940 | 3.080 | 1,350,499 | -0.10(-3.14%) |
Mar 14, 2023 | 3.120 | 3.240 | 3.015 | 3.180 | 1,522,590 | +0.06(+1.92%) |
Mar 13, 2023 | 2.810 | 3.120 | 2.750 | 3.120 | 2,886,201 | +0.29(+10.25%) |
Mar 10, 2023 | 3.120 | 3.150 | 2.660 | 2.830 | 2,136,674 | -0.29(-9.29%) |
Mar 09, 2023 | 3.310 | 3.430 | 3.070 | 3.120 | 1,512,689 | -0.16(-4.88%) |
Mar 08, 2023 | 3.270 | 3.430 | 3.205 | 3.280 | 1,102,730 | +0.01(+0.31%) |
Mar 07, 2023 | 3.420 | 3.490 | 3.270 | 3.270 | 1,110,861 | -0.16(-4.66%) |
Mar 06, 2023 | 3.610 | 3.610 | 3.360 | 3.430 | 1,438,684 | -0.18(-4.99%) |
Mar 03, 2023 | 3.700 | 3.700 | 3.505 | 3.610 | 1,183,074 | +0.03(+0.84%) |
Mar 02, 2023 | 3.800 | 3.800 | 3.570 | 3.580 | 988,395 | -0.33(-8.44%) |
Mar 01, 2023 | 4.040 | 4.065 | 3.810 | 3.910 | 880,956 | -0.14(-3.46%) |
Feb 28, 2023 | 4.090 | 4.205 | 4.040 | 4.050 | 548,078 | -0.03(-0.74%) |
Feb 27, 2023 | 4.130 | 4.150 | 4.000 | 4.080 | 901,288 | +0.02(+0.49%) |
Feb 24, 2023 | 4.190 | 4.190 | 4.025 | 4.060 | 714,682 | -0.21(-4.92%) |
Feb 23, 2023 | 4.250 | 4.305 | 4.170 | 4.270 | 524,844 | +0.04(+0.95%) |
Feb 22, 2023 | 4.090 | 4.270 | 4.090 | 4.230 | 674,679 | +0.16(+3.93%) |
Feb 21, 2023 | 4.380 | 4.420 | 4.040 | 4.070 | 956,936 | -0.45(-9.96%) |
Feb 17, 2023 | 4.370 | 4.555 | 4.230 | 4.520 | 605,954 | +0.18(+4.15%) |
Feb 16, 2023 | 4.450 | 4.486 | 4.310 | 4.340 | 820,992 | -0.19(-4.19%) |
Feb 15, 2023 | 4.570 | 4.680 | 4.350 | 4.530 | 846,506 | -0.11(-2.37%) |
Feb 14, 2023 | 4.390 | 4.670 | 4.300 | 4.640 | 699,710 | +0.20(+4.50%) |
Feb 13, 2023 | 4.230 | 4.440 | 4.160 | 4.440 | 674,539 | +0.18(+4.23%) |
Feb 10, 2023 | 4.620 | 4.620 | 4.060 | 4.260 | 1,633,609 | -0.51(-10.69%) |
Feb 09, 2023 | 4.770 | 5.240 | 4.600 | 4.770 | 1,375,559 | -0.28(-5.54%) |
Feb 08, 2023 | 5.460 | 5.509 | 4.975 | 5.050 | 1,095,311 | -0.41(-7.51%) |
Feb 07, 2023 | 5.460 | 5.545 | 5.335 | 5.460 | 996,578 | +0.06(+1.11%) |
Feb 06, 2023 | 5.140 | 5.640 | 5.105 | 5.400 | 929,306 | +0.23(+4.45%) |
Feb 03, 2023 | 5.270 | 5.380 | 5.165 | 5.170 | 783,069 | -0.29(-5.31%) |
Feb 02, 2023 | 5.240 | 5.544 | 5.195 | 5.460 | 913,959 | +0.33(+6.43%) |
Feb 01, 2023 | 5.080 | 5.210 | 4.910 | 5.130 | 800,467 | +0.06(+1.18%) |
Jan 31, 2023 | 4.930 | 5.110 | 4.930 | 5.070 | 920,171 | +0.18(+3.68%) |
Jan 30, 2023 | 5.200 | 5.225 | 4.780 | 4.890 | 893,329 | -0.38(-7.21%) |
Jan 27, 2023 | 4.940 | 5.300 | 4.930 | 5.270 | 785,993 | +0.33(+6.68%) |
Jan 26, 2023 | 4.860 | 4.995 | 4.724 | 4.940 | 892,706 | +0.12(+2.49%) |
Jan 25, 2023 | 4.680 | 4.855 | 4.505 | 4.820 | 879,852 | +0.10(+2.12%) |
Jan 24, 2023 | 4.160 | 4.785 | 4.105 | 4.720 | 1,685,571 | +0.56(+13.46%) |
Jan 23, 2023 | 3.900 | 4.180 | 3.800 | 4.160 | 1,190,048 | +0.27(+6.94%) |
Jan 20, 2023 | 3.620 | 3.920 | 3.570 | 3.890 | 1,139,989 | +0.34(+9.58%) |
Jan 19, 2023 | 3.600 | 3.640 | 3.505 | 3.550 | 783,882 | -0.12(-3.27%) |
Jan 18, 2023 | 3.820 | 3.955 | 3.660 | 3.670 | 992,042 | -0.11(-2.91%) |
Jan 17, 2023 | 3.990 | 3.990 | 3.745 | 3.780 | 1,452,735 | -0.11(-2.83%) |
Jan 13, 2023 | 3.750 | 4.060 | 3.750 | 3.890 | 1,140,671 | +0.03(+0.78%) |
Jan 12, 2023 | 3.670 | 3.870 | 3.600 | 3.860 | 1,214,077 | +0.20(+5.46%) |
Jan 11, 2023 | 3.620 | 3.699 | 3.515 | 3.660 | 988,783 | +0.04(+1.24%) |
Jan 10, 2023 | 3.520 | 3.715 | 3.480 | 3.615 | 943,185 | +0.11(+2.99%) |
Jan 09, 2023 | 3.560 | 3.625 | 3.460 | 3.510 | 1,037,567 | +0.01(+0.29%) |
Jan 06, 2023 | 3.590 | 3.610 | 3.400 | 3.500 | 1,198,385 | -0.06(-1.69%) |
Jan 05, 2023 | 3.410 | 3.565 | 3.360 | 3.560 | 1,546,814 | +0.21(+6.27%) |
Jan 04, 2023 | 3.290 | 3.370 | 3.220 | 3.350 | 1,279,938 | +0.07(+2.13%) |