Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.600 | 2.665 | 2.580 | 2.650 | 841,544 | +0.07(+2.71%) |
Mar 30, 2023 | 2.620 | 2.650 | 2.565 | 2.580 | 695,049 | -0.01(-0.39%) |
Mar 29, 2023 | 2.650 | 2.650 | 2.570 | 2.590 | 656,244 | -0.03(-1.15%) |
Mar 28, 2023 | 2.590 | 2.695 | 2.550 | 2.620 | 879,241 | +0.01(+0.38%) |
Mar 27, 2023 | 2.540 | 2.650 | 2.480 | 2.610 | 1,223,112 | +0.13(+5.24%) |
Mar 24, 2023 | 2.460 | 2.520 | 2.430 | 2.480 | 1,119,164 | -0.04(-1.59%) |
Mar 23, 2023 | 2.590 | 2.655 | 2.460 | 2.520 | 1,118,096 | -0.06(-2.33%) |
Mar 22, 2023 | 2.670 | 2.718 | 2.570 | 2.580 | 1,155,076 | -0.10(-3.73%) |
Mar 21, 2023 | 2.620 | 2.720 | 2.620 | 2.680 | 1,379,550 | +0.15(+5.93%) |
Mar 20, 2023 | 2.560 | 2.655 | 2.470 | 2.530 | 2,610,080 | +0.01(+0.40%) |
Mar 17, 2023 | 2.630 | 2.670 | 2.490 | 2.520 | 5,732,735 | -0.15(-5.62%) |
Mar 16, 2023 | 2.740 | 2.740 | 2.550 | 2.670 | 2,680,301 | -0.10(-3.61%) |
Mar 15, 2023 | 2.870 | 2.905 | 2.720 | 2.770 | 4,447,298 | -0.22(-7.36%) |
Mar 14, 2023 | 3.060 | 3.150 | 2.940 | 2.990 | 1,655,049 | -0.01(-0.33%) |
Mar 13, 2023 | 3.060 | 3.185 | 2.985 | 3.000 | 2,194,675 | -0.22(-6.83%) |
Mar 10, 2023 | 3.350 | 3.415 | 3.110 | 3.220 | 3,575,123 | -0.12(-3.59%) |
Mar 09, 2023 | 3.560 | 3.675 | 3.340 | 3.340 | 1,891,392 | -0.06(-1.76%) |
Mar 08, 2023 | 3.440 | 3.440 | 3.380 | 3.400 | 1,055,165 | -0.07(-2.02%) |
Mar 07, 2023 | 3.470 | 3.500 | 3.400 | 3.470 | 914,142 | -0.01(-0.29%) |
Mar 06, 2023 | 3.600 | 3.600 | 3.450 | 3.480 | 1,068,650 | -0.12(-3.33%) |
Mar 03, 2023 | 3.470 | 3.610 | 3.440 | 3.600 | 791,926 | +0.10(+2.86%) |
Mar 02, 2023 | 3.370 | 3.555 | 3.350 | 3.500 | 1,110,228 | +0.10(+2.94%) |
Mar 01, 2023 | 3.560 | 3.640 | 3.335 | 3.400 | 3,027,276 | -0.16(-4.49%) |
Feb 28, 2023 | 3.830 | 3.960 | 3.510 | 3.560 | 3,276,327 | -0.38(-9.64%) |
Feb 27, 2023 | 3.880 | 4.029 | 3.835 | 3.940 | 2,246,156 | +0.07(+1.81%) |
Feb 24, 2023 | 3.760 | 3.870 | 3.720 | 3.870 | 718,582 | +0.04(+1.04%) |
Feb 23, 2023 | 3.840 | 3.900 | 3.735 | 3.830 | 578,209 | +0.06(+1.59%) |
Feb 22, 2023 | 3.870 | 3.885 | 3.640 | 3.770 | 1,378,958 | -0.10(-2.58%) |
Feb 21, 2023 | 3.820 | 3.915 | 3.810 | 3.870 | 1,023,376 | -0.02(-0.51%) |
Feb 17, 2023 | 3.900 | 3.915 | 3.815 | 3.890 | 1,241,136 | -0.02(-0.51%) |
Feb 16, 2023 | 3.920 | 4.005 | 3.900 | 3.910 | 642,249 | -0.06(-1.51%) |
Feb 15, 2023 | 3.980 | 3.980 | 3.870 | 3.970 | 841,384 | -0.02(-0.50%) |
Feb 14, 2023 | 3.910 | 4.070 | 3.830 | 3.990 | 998,257 | +0.03(+0.76%) |
Feb 13, 2023 | 3.940 | 3.995 | 3.865 | 3.960 | 892,328 | -0.01(-0.25%) |
Feb 10, 2023 | 3.720 | 4.020 | 3.720 | 3.970 | 1,787,251 | +0.27(+7.30%) |
Feb 09, 2023 | 3.910 | 3.910 | 3.685 | 3.700 | 784,579 | -0.20(-5.13%) |
Feb 08, 2023 | 3.930 | 3.995 | 3.850 | 3.900 | 750,476 | -0.06(-1.52%) |
Feb 07, 2023 | 3.880 | 3.970 | 3.845 | 3.960 | 872,973 | +0.09(+2.33%) |
Feb 06, 2023 | 3.870 | 3.990 | 3.790 | 3.870 | 953,144 | -0.03(-0.77%) |
Feb 03, 2023 | 3.920 | 4.040 | 3.835 | 3.900 | 1,449,112 | -0.01(-0.26%) |
Feb 02, 2023 | 3.920 | 3.950 | 3.810 | 3.910 | 847,569 | -0.04(-1.01%) |
Feb 01, 2023 | 3.960 | 4.000 | 3.790 | 3.950 | 734,712 | -0.01(-0.25%) |
Jan 31, 2023 | 3.900 | 4.035 | 3.900 | 3.960 | 1,216,250 | +0.08(+2.06%) |
Jan 30, 2023 | 3.900 | 3.960 | 3.810 | 3.880 | 970,949 | -0.08(-2.02%) |
Jan 27, 2023 | 4.000 | 4.030 | 3.890 | 3.960 | 862,501 | -0.05(-1.25%) |
Jan 26, 2023 | 4.000 | 4.040 | 3.900 | 4.010 | 507,670 | +0.04(+1.01%) |
Jan 25, 2023 | 3.850 | 4.020 | 3.760 | 3.970 | 798,010 | +0.09(+2.32%) |
Jan 24, 2023 | 3.910 | 3.960 | 3.740 | 3.880 | 664,477 | -0.08(-2.02%) |
Jan 23, 2023 | 3.830 | 3.990 | 3.795 | 3.960 | 966,627 | +0.15(+3.94%) |
Jan 20, 2023 | 3.750 | 3.830 | 3.655 | 3.810 | 732,415 | +0.10(+2.70%) |
Jan 19, 2023 | 3.660 | 3.750 | 3.640 | 3.710 | 388,535 | +0.04(+1.09%) |
Jan 18, 2023 | 3.980 | 4.030 | 3.650 | 3.670 | 1,135,167 | -0.27(-6.85%) |
Jan 17, 2023 | 3.940 | 3.980 | 3.890 | 3.940 | 575,684 | +0.00(+0.00%) |
Jan 13, 2023 | 3.870 | 3.950 | 3.825 | 3.940 | 634,359 | +0.09(+2.34%) |
Jan 12, 2023 | 3.760 | 3.900 | 3.760 | 3.850 | 617,236 | +0.12(+3.22%) |
Jan 11, 2023 | 3.650 | 3.760 | 3.580 | 3.730 | 720,007 | +0.10(+2.75%) |
Jan 10, 2023 | 3.640 | 3.650 | 3.480 | 3.630 | 483,995 | +0.02(+0.55%) |
Jan 09, 2023 | 3.520 | 3.645 | 3.510 | 3.610 | 747,753 | +0.15(+4.34%) |
Jan 06, 2023 | 3.400 | 3.545 | 3.370 | 3.460 | 603,045 | +0.10(+2.98%) |
Jan 05, 2023 | 3.290 | 3.375 | 3.240 | 3.360 | 760,072 | +0.09(+2.75%) |
Jan 04, 2023 | 3.160 | 3.320 | 3.160 | 3.270 | 767,817 | +0.02(+0.62%) |