Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.454 | 3.496 | 3.425 | 3.463 | 609,250 | +0.02(+0.54%) |
Mar 30, 2023 | 3.463 | 3.482 | 3.397 | 3.444 | 827,967 | -0.02(-0.54%) |
Mar 29, 2023 | 3.472 | 3.510 | 3.435 | 3.463 | 819,196 | +0.03(+0.82%) |
Mar 28, 2023 | 3.378 | 3.454 | 3.378 | 3.435 | 862,859 | +0.02(+0.55%) |
Mar 27, 2023 | 3.435 | 3.444 | 3.374 | 3.416 | 1,055,024 | +0.00(+0.00%) |
Mar 24, 2023 | 3.303 | 3.444 | 3.294 | 3.416 | 1,234,000 | +0.08(+2.54%) |
Mar 23, 2023 | 3.350 | 3.463 | 3.332 | 3.332 | 1,551,515 | -0.02(-0.56%) |
Mar 22, 2023 | 3.407 | 3.435 | 3.332 | 3.350 | 1,375,741 | -0.06(-1.65%) |
Mar 21, 2023 | 3.285 | 3.501 | 3.285 | 3.407 | 1,330,191 | +0.21(+6.45%) |
Mar 20, 2023 | 3.172 | 3.264 | 3.163 | 3.200 | 1,192,272 | +0.08(+2.40%) |
Mar 17, 2023 | 3.256 | 3.266 | 3.097 | 3.125 | 1,633,332 | -0.13(-4.03%) |
Mar 16, 2023 | 3.228 | 3.271 | 3.153 | 3.256 | 1,036,136 | +0.01(+0.29%) |
Mar 15, 2023 | 3.360 | 3.383 | 3.219 | 3.247 | 1,468,336 | -0.22(-6.23%) |
Mar 14, 2023 | 3.378 | 3.519 | 3.369 | 3.463 | 1,377,167 | +0.15(+4.53%) |
Mar 13, 2023 | 3.303 | 3.374 | 3.256 | 3.313 | 1,814,008 | -0.05(-1.40%) |
Mar 10, 2023 | 3.332 | 3.407 | 3.303 | 3.360 | 1,384,158 | +0.03(+0.84%) |
Mar 09, 2023 | 3.416 | 3.435 | 3.275 | 3.332 | 1,655,810 | -0.13(-3.79%) |
Mar 08, 2023 | 3.416 | 3.463 | 3.407 | 3.463 | 616,724 | +0.05(+1.37%) |
Mar 07, 2023 | 3.425 | 3.472 | 3.407 | 3.416 | 691,294 | -0.02(-0.55%) |
Mar 06, 2023 | 3.501 | 3.508 | 3.416 | 3.435 | 1,084,862 | -0.10(-2.92%) |
Mar 03, 2023 | 3.529 | 3.547 | 3.430 | 3.538 | 823,581 | +0.03(+0.80%) |
Mar 02, 2023 | 3.491 | 3.547 | 3.472 | 3.510 | 1,234,833 | -0.07(-1.84%) |
Mar 01, 2023 | 3.519 | 3.576 | 3.483 | 3.576 | 963,796 | +0.06(+1.60%) |
Feb 28, 2023 | 3.566 | 3.594 | 3.486 | 3.519 | 1,230,269 | +0.05(+1.35%) |
Feb 27, 2023 | 3.398 | 3.565 | 3.398 | 3.472 | 1,526,830 | +0.10(+3.02%) |
Feb 24, 2023 | 3.315 | 3.431 | 3.287 | 3.370 | 1,363,070 | +0.02(+0.55%) |
Feb 23, 2023 | 3.158 | 3.389 | 3.158 | 3.352 | 1,685,857 | +0.20(+6.47%) |
Feb 22, 2023 | 3.028 | 3.158 | 3.028 | 3.148 | 1,027,908 | +0.17(+5.59%) |
Feb 21, 2023 | 2.991 | 3.065 | 2.982 | 2.982 | 1,208,507 | -0.03(-0.92%) |
Feb 17, 2023 | 3.065 | 3.083 | 3.000 | 3.009 | 542,058 | -0.05(-1.52%) |
Feb 16, 2023 | 2.963 | 3.083 | 2.963 | 3.056 | 777,989 | +0.08(+2.80%) |
Feb 15, 2023 | 3.056 | 3.056 | 2.963 | 2.972 | 825,148 | -0.06(-1.83%) |
Feb 14, 2023 | 3.028 | 3.093 | 3.009 | 3.028 | 528,642 | -0.02(-0.61%) |
Feb 13, 2023 | 3.019 | 3.065 | 2.982 | 3.046 | 277,380 | +0.02(+0.61%) |
Feb 10, 2023 | 2.982 | 3.045 | 2.972 | 3.028 | 666,426 | +0.05(+1.55%) |
Feb 09, 2023 | 3.056 | 3.079 | 2.982 | 2.982 | 585,066 | -0.05(-1.53%) |
Feb 08, 2023 | 2.991 | 3.046 | 2.991 | 3.028 | 526,236 | +0.02(+0.62%) |
Feb 07, 2023 | 2.963 | 3.042 | 2.963 | 3.009 | 614,539 | +0.03(+0.93%) |
Feb 06, 2023 | 3.009 | 3.060 | 2.974 | 2.982 | 772,754 | -0.09(-3.01%) |
Feb 03, 2023 | 3.074 | 3.120 | 3.046 | 3.074 | 501,924 | -0.03(-0.90%) |
Feb 02, 2023 | 3.148 | 3.162 | 3.014 | 3.102 | 1,944,972 | -0.01(-0.30%) |
Feb 01, 2023 | 3.093 | 3.139 | 3.019 | 3.111 | 1,671,676 | +0.06(+2.13%) |
Jan 31, 2023 | 2.972 | 3.056 | 2.945 | 3.046 | 1,017,349 | +0.12(+4.11%) |
Jan 30, 2023 | 2.954 | 3.028 | 2.926 | 2.926 | 999,030 | -0.06(-2.17%) |
Jan 27, 2023 | 2.945 | 2.991 | 2.945 | 2.991 | 579,453 | +0.05(+1.57%) |
Jan 26, 2023 | 2.945 | 2.961 | 2.852 | 2.945 | 584,441 | +0.03(+0.95%) |
Jan 25, 2023 | 2.889 | 2.926 | 2.847 | 2.917 | 733,397 | +0.00(+0.00%) |
Jan 24, 2023 | 2.945 | 2.945 | 2.880 | 2.917 | 465,740 | +0.02(+0.64%) |
Jan 23, 2023 | 2.954 | 3.014 | 2.870 | 2.898 | 1,286,717 | -0.06(-1.88%) |
Jan 20, 2023 | 2.870 | 2.954 | 2.852 | 2.954 | 705,050 | +0.11(+3.91%) |
Jan 19, 2023 | 2.824 | 2.852 | 2.778 | 2.843 | 495,577 | +0.02(+0.66%) |
Jan 18, 2023 | 2.908 | 2.988 | 2.815 | 2.824 | 820,661 | -0.07(-2.56%) |
Jan 17, 2023 | 2.815 | 2.917 | 2.810 | 2.898 | 846,214 | +0.10(+3.64%) |
Jan 13, 2023 | 2.796 | 2.861 | 2.787 | 2.796 | 520,113 | -0.05(-1.63%) |
Jan 12, 2023 | 2.833 | 2.889 | 2.815 | 2.843 | 618,630 | +0.00(+0.00%) |
Jan 11, 2023 | 2.852 | 2.880 | 2.796 | 2.843 | 1,197,126 | +0.07(+2.68%) |
Jan 10, 2023 | 2.658 | 2.778 | 2.639 | 2.769 | 897,215 | +0.08(+3.10%) |
Jan 09, 2023 | 2.778 | 2.820 | 2.685 | 2.685 | 817,994 | -0.06(-2.36%) |
Jan 06, 2023 | 2.630 | 2.759 | 2.611 | 2.750 | 851,550 | +0.16(+6.07%) |
Jan 05, 2023 | 2.546 | 2.602 | 2.509 | 2.593 | 662,033 | +0.02(+0.72%) |
Jan 04, 2023 | 2.620 | 2.623 | 2.519 | 2.574 | 785,736 | -0.07(-2.80%) |