Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.810 | 3.890 | 3.790 | 3.820 | 3,535,467 | +0.01(+0.26%) |
Mar 30, 2023 | 3.770 | 3.820 | 3.710 | 3.810 | 3,893,230 | +0.12(+3.25%) |
Mar 29, 2023 | 3.700 | 3.800 | 3.680 | 3.690 | 3,303,459 | -0.05(-1.34%) |
Mar 28, 2023 | 3.590 | 3.750 | 3.540 | 3.740 | 4,508,418 | +0.17(+4.76%) |
Mar 27, 2023 | 3.440 | 3.570 | 3.420 | 3.570 | 2,630,067 | +0.03(+0.85%) |
Mar 24, 2023 | 3.570 | 3.610 | 3.490 | 3.540 | 3,928,459 | +0.02(+0.57%) |
Mar 23, 2023 | 3.410 | 3.570 | 3.395 | 3.520 | 5,080,369 | +0.15(+4.45%) |
Mar 22, 2023 | 3.310 | 3.460 | 3.280 | 3.370 | 4,798,921 | +0.06(+1.81%) |
Mar 21, 2023 | 3.480 | 3.500 | 3.250 | 3.310 | 5,751,535 | -0.24(-6.76%) |
Mar 20, 2023 | 3.500 | 3.570 | 3.440 | 3.550 | 4,003,764 | +0.10(+2.90%) |
Mar 17, 2023 | 3.260 | 3.500 | 3.210 | 3.450 | 9,629,394 | +0.23(+7.14%) |
Mar 16, 2023 | 3.420 | 3.450 | 3.150 | 3.220 | 4,471,763 | -0.19(-5.57%) |
Mar 15, 2023 | 3.570 | 3.619 | 3.390 | 3.410 | 4,407,937 | -0.12(-3.40%) |
Mar 14, 2023 | 3.480 | 3.550 | 3.400 | 3.530 | 4,490,399 | +0.03(+0.86%) |
Mar 13, 2023 | 3.340 | 3.558 | 3.340 | 3.500 | 7,431,929 | +0.32(+10.06%) |
Mar 10, 2023 | 3.160 | 3.290 | 3.160 | 3.180 | 4,399,237 | +0.08(+2.58%) |
Mar 09, 2023 | 3.200 | 3.235 | 3.100 | 3.100 | 2,058,968 | -0.06(-1.90%) |
Mar 08, 2023 | 3.210 | 3.250 | 3.120 | 3.160 | 2,165,223 | -0.02(-0.63%) |
Mar 07, 2023 | 3.310 | 3.310 | 3.150 | 3.180 | 2,463,437 | -0.16(-4.79%) |
Mar 06, 2023 | 3.420 | 3.420 | 3.330 | 3.340 | 2,407,285 | -0.10(-2.91%) |
Mar 03, 2023 | 3.380 | 3.440 | 3.355 | 3.440 | 2,133,949 | +0.09(+2.69%) |
Mar 02, 2023 | 3.300 | 3.360 | 3.272 | 3.350 | 2,927,283 | +0.02(+0.60%) |
Mar 01, 2023 | 3.280 | 3.350 | 3.260 | 3.330 | 2,715,576 | +0.10(+3.10%) |
Feb 28, 2023 | 3.200 | 3.250 | 3.180 | 3.230 | 2,745,293 | +0.02(+0.62%) |
Feb 27, 2023 | 3.210 | 3.260 | 3.185 | 3.210 | 2,384,987 | +0.02(+0.63%) |
Feb 24, 2023 | 3.170 | 3.200 | 3.130 | 3.190 | 2,860,067 | -0.04(-1.24%) |
Feb 23, 2023 | 3.280 | 3.300 | 3.210 | 3.230 | 1,919,062 | -0.04(-1.22%) |
Feb 22, 2023 | 3.270 | 3.300 | 3.223 | 3.270 | 2,169,064 | +0.00(+0.00%) |
Feb 21, 2023 | 3.400 | 3.410 | 3.260 | 3.270 | 3,713,238 | -0.13(-3.82%) |
Feb 17, 2023 | 3.360 | 3.420 | 3.290 | 3.400 | 2,289,283 | -0.02(-0.58%) |
Feb 16, 2023 | 3.370 | 3.450 | 3.310 | 3.420 | 1,921,119 | +0.02(+0.59%) |
Feb 15, 2023 | 3.400 | 3.430 | 3.350 | 3.400 | 2,533,571 | -0.11(-3.13%) |
Feb 14, 2023 | 3.420 | 3.520 | 3.370 | 3.510 | 3,299,288 | +0.07(+2.03%) |
Feb 13, 2023 | 3.480 | 3.500 | 3.430 | 3.440 | 2,841,941 | -0.07(-1.99%) |
Feb 10, 2023 | 3.560 | 3.560 | 3.470 | 3.510 | 2,362,869 | -0.01(-0.28%) |
Feb 09, 2023 | 3.670 | 3.685 | 3.490 | 3.520 | 3,182,020 | -0.07(-1.95%) |
Feb 08, 2023 | 3.660 | 3.670 | 3.555 | 3.590 | 2,785,343 | -0.03(-0.83%) |
Feb 07, 2023 | 3.630 | 3.710 | 3.580 | 3.620 | 3,406,274 | +0.01(+0.28%) |
Feb 06, 2023 | 3.660 | 3.670 | 3.590 | 3.610 | 4,307,885 | -0.10(-2.70%) |
Feb 03, 2023 | 3.750 | 3.850 | 3.670 | 3.710 | 4,018,019 | -0.19(-4.87%) |
Feb 02, 2023 | 4.080 | 4.140 | 3.865 | 3.900 | 4,738,133 | -0.10(-2.50%) |
Feb 01, 2023 | 3.850 | 4.030 | 3.780 | 4.000 | 4,829,987 | +0.15(+3.90%) |
Jan 31, 2023 | 3.780 | 3.900 | 3.760 | 3.850 | 3,199,648 | +0.02(+0.52%) |
Jan 30, 2023 | 3.900 | 3.930 | 3.830 | 3.830 | 4,509,744 | -0.11(-2.79%) |
Jan 27, 2023 | 4.080 | 4.090 | 3.905 | 3.940 | 5,845,374 | -0.25(-5.97%) |
Jan 26, 2023 | 4.160 | 4.200 | 4.040 | 4.190 | 5,784,973 | +0.05(+1.21%) |
Jan 25, 2023 | 3.770 | 4.145 | 3.760 | 4.140 | 10,720,288 | +0.30(+7.81%) |
Jan 24, 2023 | 3.820 | 3.850 | 3.685 | 3.840 | 4,110,984 | +0.04(+1.05%) |
Jan 23, 2023 | 3.720 | 3.800 | 3.680 | 3.800 | 4,244,222 | +0.01(+0.26%) |
Jan 20, 2023 | 3.710 | 3.810 | 3.640 | 3.790 | 3,677,617 | +0.06(+1.61%) |
Jan 19, 2023 | 3.480 | 3.760 | 3.460 | 3.730 | 6,064,523 | +0.24(+6.88%) |
Jan 18, 2023 | 3.600 | 3.650 | 3.490 | 3.490 | 3,998,377 | -0.05(-1.41%) |
Jan 17, 2023 | 3.640 | 3.640 | 3.495 | 3.540 | 3,723,777 | -0.14(-3.80%) |
Jan 13, 2023 | 3.660 | 3.730 | 3.640 | 3.680 | 3,418,367 | +0.02(+0.55%) |
Jan 12, 2023 | 3.690 | 3.720 | 3.570 | 3.660 | 3,996,441 | +0.03(+0.83%) |
Jan 11, 2023 | 3.720 | 3.730 | 3.620 | 3.630 | 3,958,965 | -0.06(-1.63%) |
Jan 10, 2023 | 3.620 | 3.720 | 3.580 | 3.690 | 2,659,028 | +0.07(+1.93%) |
Jan 09, 2023 | 3.660 | 3.710 | 3.602 | 3.620 | 4,139,408 | -0.02(-0.55%) |
Jan 06, 2023 | 3.570 | 3.660 | 3.470 | 3.640 | 3,816,259 | +0.15(+4.30%) |
Jan 05, 2023 | 3.700 | 3.720 | 3.370 | 3.490 | 9,767,735 | -0.43(-10.97%) |
Jan 04, 2023 | 3.880 | 3.950 | 3.823 | 3.920 | 5,582,077 | +0.14(+3.70%) |