Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.848 | 2.891 | 2.831 | 2.874 | 607,029 | +0.03(+0.90%) |
Mar 30, 2023 | 2.823 | 2.874 | 2.823 | 2.848 | 653,318 | +0.03(+0.91%) |
Mar 29, 2023 | 2.780 | 2.848 | 2.771 | 2.823 | 909,125 | +0.05(+1.69%) |
Mar 28, 2023 | 2.763 | 2.780 | 2.741 | 2.775 | 465,935 | +0.00(+0.15%) |
Mar 27, 2023 | 2.754 | 2.797 | 2.694 | 2.771 | 453,352 | +0.03(+0.93%) |
Mar 24, 2023 | 2.746 | 2.814 | 2.707 | 2.746 | 750,147 | -0.03(-1.23%) |
Mar 23, 2023 | 2.788 | 2.857 | 2.763 | 2.780 | 683,701 | +0.00(+0.00%) |
Mar 22, 2023 | 2.831 | 2.857 | 2.775 | 2.780 | 492,507 | -0.03(-1.22%) |
Mar 21, 2023 | 2.763 | 2.840 | 2.763 | 2.814 | 495,601 | +0.09(+3.13%) |
Mar 20, 2023 | 2.763 | 2.814 | 2.728 | 2.728 | 400,840 | -0.04(-1.54%) |
Mar 17, 2023 | 2.797 | 2.814 | 2.761 | 2.771 | 279,996 | -0.03(-0.92%) |
Mar 16, 2023 | 2.711 | 2.801 | 2.694 | 2.797 | 502,236 | +0.03(+0.93%) |
Mar 15, 2023 | 2.746 | 2.771 | 2.720 | 2.771 | 355,384 | -0.02(-0.61%) |
Mar 14, 2023 | 2.805 | 2.844 | 2.780 | 2.788 | 550,834 | +0.04(+1.56%) |
Mar 13, 2023 | 2.788 | 2.814 | 2.720 | 2.746 | 697,308 | -0.09(-3.31%) |
Mar 10, 2023 | 2.934 | 2.951 | 2.831 | 2.840 | 679,670 | -0.09(-3.14%) |
Mar 09, 2023 | 3.050 | 3.075 | 2.932 | 2.932 | 415,202 | -0.11(-3.61%) |
Mar 08, 2023 | 3.041 | 3.075 | 3.031 | 3.041 | 301,975 | +0.00(+0.00%) |
Mar 07, 2023 | 3.101 | 3.117 | 3.016 | 3.041 | 637,256 | -0.08(-2.44%) |
Mar 06, 2023 | 3.126 | 3.244 | 3.101 | 3.117 | 970,310 | -0.11(-3.40%) |
Mar 03, 2023 | 3.160 | 3.236 | 3.143 | 3.227 | 356,194 | +0.07(+2.14%) |
Mar 02, 2023 | 3.151 | 3.160 | 3.122 | 3.160 | 211,535 | +0.00(+0.00%) |
Mar 01, 2023 | 3.160 | 3.185 | 3.134 | 3.160 | 447,301 | +0.03(+0.81%) |
Feb 28, 2023 | 3.151 | 3.151 | 3.109 | 3.134 | 205,098 | -0.03(-1.07%) |
Feb 27, 2023 | 3.168 | 3.210 | 3.143 | 3.168 | 271,335 | +0.03(+1.08%) |
Feb 24, 2023 | 3.143 | 3.185 | 3.134 | 3.134 | 262,089 | -0.05(-1.59%) |
Feb 23, 2023 | 3.193 | 3.210 | 3.151 | 3.185 | 210,555 | +0.03(+0.80%) |
Feb 22, 2023 | 3.177 | 3.210 | 3.151 | 3.160 | 135,806 | -0.01(-0.27%) |
Feb 21, 2023 | 3.244 | 3.255 | 3.160 | 3.168 | 200,817 | -0.10(-3.10%) |
Feb 17, 2023 | 3.236 | 3.270 | 3.193 | 3.270 | 187,130 | +0.03(+1.04%) |
Feb 16, 2023 | 3.270 | 3.295 | 3.227 | 3.236 | 475,709 | -0.07(-2.05%) |
Feb 15, 2023 | 3.312 | 3.337 | 3.278 | 3.303 | 690,216 | -0.06(-1.76%) |
Feb 14, 2023 | 3.346 | 3.371 | 3.303 | 3.362 | 359,684 | +0.00(+0.00%) |
Feb 13, 2023 | 3.303 | 3.379 | 3.278 | 3.362 | 537,520 | +0.06(+1.79%) |
Feb 10, 2023 | 3.329 | 3.362 | 3.295 | 3.303 | 501,835 | -0.05(-1.45%) |
Feb 09, 2023 | 3.394 | 3.427 | 3.352 | 3.352 | 419,802 | -0.03(-0.99%) |
Feb 08, 2023 | 3.402 | 3.406 | 3.360 | 3.385 | 297,688 | -0.03(-0.74%) |
Feb 07, 2023 | 3.377 | 3.410 | 3.344 | 3.410 | 405,373 | +0.04(+1.24%) |
Feb 06, 2023 | 3.369 | 3.402 | 3.352 | 3.369 | 501,905 | +0.00(+0.00%) |
Feb 03, 2023 | 3.444 | 3.444 | 3.344 | 3.369 | 453,324 | -0.09(-2.66%) |
Feb 02, 2023 | 3.419 | 3.461 | 3.410 | 3.461 | 402,309 | +0.09(+2.73%) |
Feb 01, 2023 | 3.335 | 3.394 | 3.310 | 3.369 | 542,038 | +0.06(+1.77%) |
Jan 31, 2023 | 3.277 | 3.318 | 3.260 | 3.310 | 228,268 | +0.03(+1.02%) |
Jan 30, 2023 | 3.310 | 3.327 | 3.264 | 3.277 | 413,785 | -0.05(-1.51%) |
Jan 27, 2023 | 3.293 | 3.327 | 3.285 | 3.327 | 347,023 | +0.04(+1.27%) |
Jan 26, 2023 | 3.277 | 3.285 | 3.243 | 3.285 | 234,097 | +0.05(+1.55%) |
Jan 25, 2023 | 3.218 | 3.252 | 3.185 | 3.235 | 200,733 | -0.01(-0.26%) |
Jan 24, 2023 | 3.218 | 3.260 | 3.201 | 3.243 | 252,385 | +0.04(+1.31%) |
Jan 23, 2023 | 3.160 | 3.277 | 3.160 | 3.201 | 312,822 | +0.05(+1.59%) |
Jan 20, 2023 | 3.076 | 3.151 | 3.067 | 3.151 | 357,258 | +0.09(+3.01%) |
Jan 19, 2023 | 3.043 | 3.101 | 3.034 | 3.059 | 250,570 | -0.02(-0.75%) |
Jan 18, 2023 | 3.165 | 3.189 | 3.082 | 3.082 | 521,609 | -0.07(-2.10%) |
Jan 17, 2023 | 3.132 | 3.165 | 3.132 | 3.148 | 365,027 | +0.02(+0.79%) |
Jan 13, 2023 | 3.082 | 3.157 | 3.058 | 3.124 | 274,146 | +0.00(+0.00%) |
Jan 12, 2023 | 3.074 | 3.132 | 3.016 | 3.124 | 345,973 | +0.07(+2.44%) |
Jan 11, 2023 | 3.024 | 3.074 | 2.996 | 3.049 | 387,214 | +0.04(+1.37%) |
Jan 10, 2023 | 2.975 | 3.016 | 2.958 | 3.008 | 353,544 | +0.04(+1.39%) |
Jan 09, 2023 | 2.950 | 3.000 | 2.933 | 2.967 | 285,766 | +0.06(+1.99%) |
Jan 06, 2023 | 2.859 | 2.909 | 2.859 | 2.909 | 332,700 | +0.07(+2.62%) |
Jan 05, 2023 | 2.843 | 2.859 | 2.818 | 2.834 | 265,776 | -0.02(-0.58%) |
Jan 04, 2023 | 2.810 | 2.859 | 2.801 | 2.851 | 158,566 | +0.05(+1.77%) |