Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.920 | 3.955 | 3.800 | 3.820 | 1,279,209 | -0.10(-2.55%) |
Mar 30, 2023 | 3.820 | 3.920 | 3.785 | 3.920 | 1,627,009 | +0.14(+3.70%) |
Mar 29, 2023 | 3.750 | 3.790 | 3.700 | 3.780 | 902,612 | +0.00(+0.00%) |
Mar 28, 2023 | 3.640 | 3.790 | 3.640 | 3.780 | 1,374,530 | +0.15(+4.13%) |
Mar 27, 2023 | 3.500 | 3.650 | 3.430 | 3.630 | 1,128,639 | +0.09(+2.54%) |
Mar 24, 2023 | 3.620 | 3.649 | 3.520 | 3.540 | 1,160,281 | -0.05(-1.39%) |
Mar 23, 2023 | 3.570 | 3.650 | 3.535 | 3.590 | 1,172,531 | +0.06(+1.70%) |
Mar 22, 2023 | 3.460 | 3.620 | 3.450 | 3.530 | 1,678,751 | +0.07(+2.02%) |
Mar 21, 2023 | 3.560 | 3.570 | 3.364 | 3.460 | 3,127,146 | -0.01(-0.29%) |
Mar 20, 2023 | 3.280 | 3.490 | 3.235 | 3.470 | 2,783,893 | +0.19(+5.79%) |
Mar 17, 2023 | 3.130 | 3.330 | 3.105 | 3.280 | 4,359,169 | +0.22(+7.19%) |
Mar 16, 2023 | 3.150 | 3.150 | 3.000 | 3.060 | 994,575 | -0.06(-1.92%) |
Mar 15, 2023 | 3.270 | 3.300 | 3.100 | 3.120 | 1,738,075 | -0.06(-1.89%) |
Mar 14, 2023 | 3.190 | 3.200 | 3.070 | 3.180 | 1,810,014 | +0.01(+0.32%) |
Mar 13, 2023 | 3.090 | 3.250 | 3.070 | 3.170 | 2,021,717 | +0.24(+8.19%) |
Mar 10, 2023 | 2.970 | 3.100 | 2.930 | 2.930 | 1,173,169 | -0.02(-0.68%) |
Mar 09, 2023 | 2.980 | 3.050 | 2.950 | 2.950 | 1,005,389 | -0.03(-1.01%) |
Mar 08, 2023 | 3.080 | 3.089 | 2.950 | 2.980 | 747,919 | -0.08(-2.61%) |
Mar 07, 2023 | 3.180 | 3.180 | 3.050 | 3.060 | 1,132,655 | -0.09(-2.86%) |
Mar 06, 2023 | 3.250 | 3.250 | 3.143 | 3.150 | 831,037 | -0.10(-3.08%) |
Mar 03, 2023 | 3.210 | 3.250 | 3.190 | 3.250 | 614,997 | +0.06(+1.88%) |
Mar 02, 2023 | 3.200 | 3.220 | 3.160 | 3.190 | 888,978 | -0.03(-0.93%) |
Mar 01, 2023 | 3.200 | 3.220 | 3.085 | 3.220 | 1,415,703 | +0.15(+4.89%) |
Feb 28, 2023 | 3.000 | 3.110 | 2.950 | 3.070 | 1,017,382 | +0.12(+4.07%) |
Feb 27, 2023 | 2.950 | 3.020 | 2.940 | 2.950 | 721,400 | +0.01(+0.34%) |
Feb 24, 2023 | 2.960 | 2.970 | 2.875 | 2.940 | 1,136,583 | -0.07(-2.33%) |
Feb 23, 2023 | 3.050 | 3.060 | 2.980 | 3.010 | 536,861 | +0.01(+0.33%) |
Feb 22, 2023 | 3.050 | 3.065 | 3.000 | 3.000 | 606,135 | -0.06(-1.96%) |
Feb 21, 2023 | 3.100 | 3.180 | 3.030 | 3.060 | 885,555 | -0.05(-1.61%) |
Feb 17, 2023 | 3.010 | 3.150 | 2.970 | 3.110 | 935,081 | +0.04(+1.30%) |
Feb 16, 2023 | 3.070 | 3.130 | 3.000 | 3.070 | 857,956 | -0.03(-0.97%) |
Feb 15, 2023 | 3.100 | 3.120 | 3.025 | 3.100 | 1,295,274 | -0.09(-2.82%) |
Feb 14, 2023 | 3.190 | 3.210 | 3.095 | 3.190 | 776,124 | -0.01(-0.31%) |
Feb 13, 2023 | 3.210 | 3.250 | 3.160 | 3.200 | 930,817 | +0.00(+0.00%) |
Feb 10, 2023 | 3.150 | 3.240 | 3.105 | 3.200 | 1,070,546 | +0.14(+4.58%) |
Feb 09, 2023 | 3.170 | 3.240 | 3.060 | 3.060 | 982,172 | -0.11(-3.47%) |
Feb 08, 2023 | 3.280 | 3.310 | 3.170 | 3.170 | 872,470 | -0.08(-2.46%) |
Feb 07, 2023 | 3.180 | 3.290 | 3.150 | 3.250 | 1,190,313 | +0.01(+0.31%) |
Feb 06, 2023 | 3.300 | 3.330 | 3.220 | 3.240 | 1,112,568 | -0.09(-2.70%) |
Feb 03, 2023 | 3.460 | 3.490 | 3.295 | 3.330 | 1,201,876 | -0.20(-5.67%) |
Feb 02, 2023 | 3.610 | 3.640 | 3.480 | 3.530 | 1,433,088 | -0.02(-0.56%) |
Feb 01, 2023 | 3.480 | 3.580 | 3.410 | 3.550 | 1,103,024 | +0.09(+2.60%) |
Jan 31, 2023 | 3.350 | 3.490 | 3.290 | 3.460 | 1,656,032 | +0.15(+4.53%) |
Jan 30, 2023 | 3.250 | 3.390 | 3.230 | 3.310 | 1,074,069 | +0.03(+0.91%) |
Jan 27, 2023 | 3.360 | 3.400 | 3.280 | 3.280 | 1,168,672 | -0.14(-4.09%) |
Jan 26, 2023 | 3.490 | 3.520 | 3.355 | 3.420 | 1,272,526 | -0.06(-1.72%) |
Jan 25, 2023 | 3.340 | 3.520 | 3.340 | 3.480 | 1,528,339 | +0.07(+2.05%) |
Jan 24, 2023 | 3.330 | 3.410 | 3.280 | 3.410 | 939,478 | +0.04(+1.19%) |
Jan 23, 2023 | 3.320 | 3.390 | 3.260 | 3.370 | 1,409,944 | +0.02(+0.60%) |
Jan 20, 2023 | 3.320 | 3.355 | 3.260 | 3.350 | 734,483 | +0.05(+1.52%) |
Jan 19, 2023 | 3.190 | 3.340 | 3.160 | 3.300 | 1,196,269 | +0.09(+2.80%) |
Jan 18, 2023 | 3.330 | 3.390 | 3.210 | 3.210 | 987,761 | -0.07(-2.13%) |
Jan 17, 2023 | 3.370 | 3.390 | 3.240 | 3.280 | 1,250,042 | -0.16(-4.65%) |
Jan 13, 2023 | 3.350 | 3.500 | 3.350 | 3.440 | 1,094,165 | +0.02(+0.58%) |
Jan 12, 2023 | 3.500 | 3.540 | 3.360 | 3.420 | 868,123 | -0.03(-0.87%) |
Jan 11, 2023 | 3.490 | 3.490 | 3.395 | 3.450 | 845,978 | +0.01(+0.29%) |
Jan 10, 2023 | 3.340 | 3.465 | 3.310 | 3.440 | 1,050,273 | +0.12(+3.61%) |
Jan 09, 2023 | 3.440 | 3.480 | 3.301 | 3.320 | 1,481,574 | -0.07(-2.06%) |
Jan 06, 2023 | 3.350 | 3.420 | 3.260 | 3.390 | 1,861,510 | +0.08(+2.42%) |
Jan 05, 2023 | 3.240 | 3.325 | 3.145 | 3.310 | 1,909,072 | +0.02(+0.61%) |
Jan 04, 2023 | 3.080 | 3.290 | 3.030 | 3.290 | 2,080,999 | +0.27(+8.94%) |