Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.290 | 2.385 | 2.264 | 2.360 | 1,882,950 | +0.12(+5.36%) |
Mar 30, 2023 | 2.360 | 2.380 | 2.200 | 2.240 | 1,375,916 | -0.09(-3.86%) |
Mar 29, 2023 | 2.290 | 2.340 | 2.255 | 2.330 | 1,173,118 | +0.08(+3.56%) |
Mar 28, 2023 | 2.320 | 2.370 | 2.240 | 2.250 | 1,000,072 | -0.09(-3.85%) |
Mar 27, 2023 | 2.300 | 2.370 | 2.280 | 2.340 | 1,112,487 | +0.09(+4.00%) |
Mar 24, 2023 | 2.200 | 2.280 | 2.180 | 2.250 | 1,126,812 | +0.01(+0.45%) |
Mar 23, 2023 | 2.200 | 2.289 | 2.150 | 2.240 | 2,012,851 | -0.09(-3.86%) |
Mar 22, 2023 | 2.440 | 2.494 | 2.320 | 2.330 | 1,192,811 | -0.12(-4.90%) |
Mar 21, 2023 | 2.360 | 2.460 | 2.320 | 2.450 | 1,544,819 | +0.10(+4.26%) |
Mar 20, 2023 | 2.370 | 2.370 | 2.270 | 2.350 | 1,790,738 | -0.03(-1.26%) |
Mar 17, 2023 | 2.510 | 2.540 | 2.280 | 2.380 | 3,133,759 | -0.12(-4.80%) |
Mar 16, 2023 | 2.420 | 2.530 | 2.370 | 2.500 | 1,855,331 | +0.04(+1.63%) |
Mar 15, 2023 | 2.420 | 2.480 | 2.410 | 2.460 | 2,119,436 | -0.03(-1.20%) |
Mar 14, 2023 | 2.550 | 2.570 | 2.470 | 2.490 | 1,336,534 | +0.03(+1.22%) |
Mar 13, 2023 | 2.300 | 2.510 | 2.300 | 2.460 | 1,411,436 | +0.11(+4.68%) |
Mar 10, 2023 | 2.480 | 2.485 | 2.290 | 2.350 | 1,401,990 | -0.15(-6.00%) |
Mar 09, 2023 | 2.640 | 2.640 | 2.490 | 2.500 | 1,021,924 | -0.12(-4.58%) |
Mar 08, 2023 | 2.590 | 2.675 | 2.550 | 2.620 | 1,031,654 | +0.02(+0.77%) |
Mar 07, 2023 | 2.660 | 2.705 | 2.590 | 2.600 | 791,723 | -0.06(-2.26%) |
Mar 06, 2023 | 2.780 | 2.800 | 2.650 | 2.660 | 1,149,937 | -0.15(-5.34%) |
Mar 03, 2023 | 2.730 | 2.855 | 2.700 | 2.810 | 1,795,961 | +0.09(+3.31%) |
Mar 02, 2023 | 2.800 | 2.800 | 2.670 | 2.720 | 1,576,233 | -0.04(-1.45%) |
Mar 01, 2023 | 2.800 | 2.870 | 2.705 | 2.760 | 1,948,830 | -0.03(-1.08%) |
Feb 28, 2023 | 2.860 | 2.930 | 2.765 | 2.790 | 1,844,249 | -0.11(-3.79%) |
Feb 27, 2023 | 2.930 | 2.970 | 2.765 | 2.900 | 1,883,623 | -0.13(-4.29%) |
Feb 24, 2023 | 3.020 | 3.065 | 2.910 | 3.030 | 1,763,339 | -0.09(-2.88%) |
Feb 23, 2023 | 3.250 | 3.260 | 2.900 | 3.120 | 3,826,884 | -0.50(-13.81%) |
Feb 22, 2023 | 3.590 | 3.710 | 3.570 | 3.620 | 1,780,854 | +0.03(+0.84%) |
Feb 21, 2023 | 3.670 | 3.710 | 3.550 | 3.590 | 660,231 | -0.18(-4.77%) |
Feb 17, 2023 | 3.880 | 3.880 | 3.680 | 3.770 | 560,589 | -0.08(-2.08%) |
Feb 16, 2023 | 3.800 | 3.925 | 3.740 | 3.850 | 852,621 | -0.04(-1.03%) |
Feb 15, 2023 | 3.720 | 3.890 | 3.710 | 3.890 | 869,720 | +0.17(+4.57%) |
Feb 14, 2023 | 3.670 | 3.785 | 3.610 | 3.720 | 969,864 | +0.01(+0.27%) |
Feb 13, 2023 | 3.620 | 3.735 | 3.550 | 3.710 | 689,704 | +0.09(+2.49%) |
Feb 10, 2023 | 3.690 | 3.720 | 3.575 | 3.620 | 986,440 | -0.09(-2.43%) |
Feb 09, 2023 | 3.900 | 3.950 | 3.660 | 3.710 | 845,048 | -0.16(-4.13%) |
Feb 08, 2023 | 3.880 | 3.950 | 3.840 | 3.870 | 591,201 | -0.07(-1.78%) |
Feb 07, 2023 | 3.870 | 3.955 | 3.795 | 3.940 | 645,860 | +0.11(+2.87%) |
Feb 06, 2023 | 3.960 | 3.970 | 3.780 | 3.830 | 1,361,211 | -0.20(-4.96%) |
Feb 03, 2023 | 4.130 | 4.275 | 4.000 | 4.030 | 1,405,186 | -0.11(-2.66%) |
Feb 02, 2023 | 4.090 | 4.230 | 4.075 | 4.140 | 2,978,715 | +0.13(+3.24%) |
Feb 01, 2023 | 3.950 | 4.025 | 3.830 | 4.010 | 1,556,662 | +0.04(+1.01%) |
Jan 31, 2023 | 3.840 | 4.025 | 3.840 | 3.970 | 2,216,754 | +0.12(+3.12%) |
Jan 30, 2023 | 3.940 | 4.070 | 3.790 | 3.850 | 1,496,633 | -0.17(-4.23%) |
Jan 27, 2023 | 3.770 | 4.050 | 3.760 | 4.020 | 796,422 | +0.26(+6.91%) |
Jan 26, 2023 | 3.900 | 3.940 | 3.675 | 3.760 | 1,260,496 | -0.10(-2.59%) |
Jan 25, 2023 | 3.630 | 3.875 | 3.570 | 3.860 | 1,569,215 | +0.17(+4.61%) |
Jan 24, 2023 | 3.860 | 3.916 | 3.680 | 3.690 | 735,252 | -0.18(-4.65%) |
Jan 23, 2023 | 3.800 | 3.880 | 3.691 | 3.870 | 1,699,247 | +0.08(+2.11%) |
Jan 20, 2023 | 3.780 | 3.845 | 3.680 | 3.790 | 772,340 | +0.07(+1.88%) |
Jan 19, 2023 | 3.710 | 3.805 | 3.665 | 3.720 | 620,579 | -0.07(-1.85%) |
Jan 18, 2023 | 3.930 | 3.965 | 3.750 | 3.790 | 1,168,110 | -0.12(-3.07%) |
Jan 17, 2023 | 3.880 | 3.950 | 3.785 | 3.910 | 814,962 | -0.01(-0.26%) |
Jan 13, 2023 | 3.780 | 3.960 | 3.740 | 3.920 | 707,617 | +0.08(+2.08%) |
Jan 12, 2023 | 3.690 | 3.850 | 3.550 | 3.840 | 853,428 | +0.20(+5.49%) |
Jan 11, 2023 | 3.480 | 3.680 | 3.445 | 3.640 | 1,361,916 | +0.15(+4.30%) |
Jan 10, 2023 | 3.390 | 3.520 | 3.350 | 3.490 | 767,410 | +0.11(+3.25%) |
Jan 09, 2023 | 3.360 | 3.500 | 3.320 | 3.380 | 853,059 | +0.05(+1.50%) |
Jan 06, 2023 | 3.280 | 3.330 | 3.110 | 3.330 | 1,068,810 | +0.09(+2.78%) |
Jan 05, 2023 | 3.270 | 3.309 | 3.095 | 3.240 | 1,278,130 | -0.07(-2.11%) |
Jan 04, 2023 | 3.000 | 3.340 | 3.000 | 3.310 | 3,369,306 | +0.49(+17.38%) |