Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.127 | 3.127 | 2.860 | 2.869 | 19,376 | -0.14(-4.58%) |
Mar 30, 2023 | 2.741 | 3.127 | 2.741 | 3.007 | 36,582 | +0.32(+11.99%) |
Mar 29, 2023 | 2.630 | 2.805 | 2.529 | 2.685 | 6,148 | +0.16(+6.18%) |
Mar 28, 2023 | 2.566 | 2.621 | 2.456 | 2.529 | 12,920 | -0.16(-5.82%) |
Mar 27, 2023 | 2.603 | 2.713 | 2.597 | 2.685 | 5,082 | +0.00(+0.00%) |
Mar 24, 2023 | 2.731 | 2.768 | 2.685 | 2.685 | 3,391 | -0.04(-1.35%) |
Mar 23, 2023 | 2.695 | 2.968 | 2.695 | 2.722 | 3,700 | +0.00(+0.00%) |
Mar 22, 2023 | 2.704 | 2.731 | 2.704 | 2.722 | 10,965 | -0.05(-1.66%) |
Mar 21, 2023 | 2.704 | 2.805 | 2.704 | 2.768 | 16,840 | +0.09(+3.40%) |
Mar 20, 2023 | 2.718 | 2.718 | 2.676 | 2.677 | 2,911 | +0.00(+0.03%) |
Mar 17, 2023 | 2.630 | 2.731 | 2.437 | 2.676 | 16,614 | +0.08(+3.19%) |
Mar 16, 2023 | 2.759 | 2.757 | 2.593 | 2.593 | 3,599 | -0.04(-1.40%) |
Mar 15, 2023 | 2.575 | 2.630 | 2.575 | 2.630 | 4,800 | -0.01(-0.35%) |
Mar 14, 2023 | 2.446 | 2.759 | 2.446 | 2.639 | 21,631 | +0.19(+7.89%) |
Mar 13, 2023 | 2.658 | 2.750 | 2.437 | 2.446 | 30,751 | -0.18(-6.71%) |
Mar 10, 2023 | 2.814 | 2.814 | 2.622 | 2.622 | 68,734 | -0.21(-7.43%) |
Mar 09, 2023 | 2.851 | 2.897 | 2.833 | 2.833 | 10,633 | -0.02(-0.65%) |
Mar 08, 2023 | 2.851 | 2.943 | 2.851 | 2.851 | 2,816 | +0.00(+0.00%) |
Mar 07, 2023 | 2.851 | 2.914 | 2.851 | 2.851 | 1,945 | -0.09(-3.06%) |
Mar 06, 2023 | 2.915 | 2.943 | 2.915 | 2.941 | 5,192 | +0.11(+3.83%) |
Mar 03, 2023 | 2.823 | 2.897 | 2.796 | 2.833 | 9,200 | -0.11(-3.75%) |
Mar 02, 2023 | 2.943 | 2.943 | 2.943 | 2.943 | 292 | +0.00(+0.00%) |
Mar 01, 2023 | 3.099 | 3.099 | 2.943 | 2.943 | 1,736 | +0.00(+0.00%) |
Feb 28, 2023 | 3.026 | 3.173 | 2.943 | 2.943 | 8,354 | -0.20(-6.43%) |
Feb 27, 2023 | 3.017 | 3.145 | 3.017 | 3.145 | 7,720 | +0.20(+6.88%) |
Feb 24, 2023 | 2.943 | 3.026 | 2.854 | 2.943 | 3,649 | -0.10(-3.32%) |
Feb 23, 2023 | 3.127 | 3.127 | 2.998 | 3.044 | 947 | +0.00(+0.00%) |
Feb 22, 2023 | 3.053 | 3.081 | 3.026 | 3.044 | 2,291 | +0.06(+2.16%) |
Feb 21, 2023 | 2.814 | 2.980 | 2.814 | 2.980 | 9,807 | -0.12(-3.86%) |
Feb 17, 2023 | 3.063 | 3.099 | 3.035 | 3.099 | 1,135 | -0.06(-1.75%) |
Feb 16, 2023 | 3.067 | 3.188 | 3.063 | 3.154 | 3,590 | -0.06(-2.00%) |
Feb 15, 2023 | 3.063 | 3.222 | 3.063 | 3.219 | 1,564 | +0.09(+2.94%) |
Feb 14, 2023 | 3.173 | 3.182 | 3.127 | 3.127 | 2,978 | -0.09(-2.86%) |
Feb 13, 2023 | 3.311 | 3.311 | 3.201 | 3.219 | 4,189 | +0.04(+1.21%) |
Feb 10, 2023 | 3.532 | 3.532 | 3.173 | 3.180 | 39,462 | -0.23(-6.79%) |
Feb 09, 2023 | 3.219 | 3.432 | 3.219 | 3.412 | 26,469 | +0.40(+13.11%) |
Feb 08, 2023 | 3.217 | 3.225 | 2.768 | 3.017 | 76,680 | -0.21(-6.55%) |
Feb 07, 2023 | 3.228 | 3.384 | 3.228 | 3.228 | 23,307 | -0.13(-3.84%) |
Feb 06, 2023 | 3.532 | 3.532 | 3.127 | 3.357 | 24,746 | -0.26(-7.12%) |
Feb 03, 2023 | 3.596 | 3.715 | 3.574 | 3.614 | 8,048 | +0.02(+0.57%) |
Feb 02, 2023 | 3.771 | 3.771 | 3.568 | 3.594 | 11,131 | -0.20(-5.15%) |
Feb 01, 2023 | 3.578 | 3.798 | 3.541 | 3.789 | 59,103 | +0.28(+7.85%) |
Jan 31, 2023 | 3.412 | 3.550 | 3.412 | 3.513 | 6,985 | +0.05(+1.33%) |
Jan 30, 2023 | 3.568 | 3.568 | 3.412 | 3.467 | 15,736 | -0.12(-3.33%) |
Jan 27, 2023 | 3.522 | 3.614 | 3.467 | 3.587 | 14,292 | +0.06(+1.83%) |
Jan 26, 2023 | 3.532 | 3.568 | 3.432 | 3.522 | 20,667 | +0.02(+0.52%) |
Jan 25, 2023 | 3.504 | 3.522 | 3.476 | 3.504 | 7,384 | +0.01(+0.26%) |
Jan 24, 2023 | 3.283 | 3.550 | 3.265 | 3.495 | 12,765 | +0.11(+3.26%) |
Jan 23, 2023 | 3.568 | 3.568 | 3.357 | 3.384 | 17,118 | -0.08(-2.39%) |
Jan 20, 2023 | 3.384 | 3.522 | 3.283 | 3.467 | 37,227 | +0.07(+2.17%) |
Jan 19, 2023 | 3.329 | 3.633 | 3.311 | 3.394 | 25,971 | +0.16(+4.83%) |
Jan 18, 2023 | 3.329 | 3.366 | 3.127 | 3.237 | 27,610 | -0.14(-4.09%) |
Jan 17, 2023 | 3.504 | 3.587 | 2.952 | 3.375 | 51,641 | -0.24(-6.62%) |
Jan 13, 2023 | 3.614 | 3.863 | 3.596 | 3.614 | 62,103 | -0.08(-2.24%) |
Jan 12, 2023 | 3.706 | 3.771 | 3.495 | 3.697 | 56,179 | -0.05(-1.23%) |
Jan 11, 2023 | 3.752 | 3.752 | 3.568 | 3.743 | 27,214 | +0.09(+2.52%) |
Jan 10, 2023 | 3.486 | 3.725 | 3.342 | 3.651 | 42,938 | +0.07(+2.06%) |
Jan 09, 2023 | 3.532 | 3.815 | 3.375 | 3.578 | 92,866 | +0.06(+1.83%) |
Jan 06, 2023 | 2.943 | 3.578 | 2.943 | 3.513 | 132,175 | +0.57(+19.38%) |
Jan 05, 2023 | 2.842 | 3.102 | 2.842 | 2.943 | 15,099 | +0.17(+6.31%) |
Jan 04, 2023 | 2.722 | 2.929 | 2.722 | 2.768 | 42,521 | +0.03(+1.01%) |