Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.200 | 3.455 | 3.160 | 3.420 | 4,712,430 | +0.26(+8.23%) |
Mar 30, 2023 | 3.220 | 3.255 | 3.130 | 3.160 | 2,056,914 | +0.00(+0.00%) |
Mar 29, 2023 | 3.080 | 3.180 | 3.070 | 3.160 | 2,319,391 | +0.11(+3.61%) |
Mar 28, 2023 | 3.130 | 3.230 | 3.040 | 3.050 | 2,297,998 | -0.09(-2.87%) |
Mar 27, 2023 | 3.130 | 3.190 | 3.070 | 3.140 | 11,401,185 | +0.05(+1.62%) |
Mar 24, 2023 | 3.050 | 3.130 | 2.980 | 3.090 | 3,102,283 | +0.00(+0.00%) |
Mar 23, 2023 | 3.220 | 3.330 | 3.080 | 3.090 | 3,242,899 | -0.17(-5.21%) |
Mar 22, 2023 | 3.450 | 3.460 | 3.235 | 3.260 | 5,639,446 | -0.20(-5.78%) |
Mar 21, 2023 | 3.350 | 3.535 | 3.290 | 3.460 | 3,886,945 | +0.21(+6.46%) |
Mar 20, 2023 | 3.360 | 3.410 | 3.240 | 3.250 | 4,261,175 | -0.13(-3.85%) |
Mar 17, 2023 | 3.490 | 3.490 | 3.340 | 3.380 | 5,408,136 | -0.12(-3.43%) |
Mar 16, 2023 | 3.530 | 3.530 | 3.360 | 3.500 | 4,973,046 | -0.07(-1.96%) |
Mar 15, 2023 | 3.430 | 3.610 | 3.385 | 3.570 | 6,703,291 | +0.05(+1.42%) |
Mar 14, 2023 | 3.700 | 3.720 | 3.470 | 3.520 | 3,856,361 | -0.03(-0.85%) |
Mar 13, 2023 | 3.480 | 3.700 | 3.430 | 3.550 | 4,218,099 | -0.03(-0.84%) |
Mar 10, 2023 | 3.790 | 3.790 | 3.530 | 3.580 | 4,912,493 | -0.23(-6.04%) |
Mar 09, 2023 | 3.980 | 4.040 | 3.750 | 3.810 | 4,456,196 | -0.23(-5.69%) |
Mar 08, 2023 | 4.000 | 4.170 | 3.985 | 4.040 | 2,716,544 | +0.06(+1.51%) |
Mar 07, 2023 | 4.075 | 4.175 | 3.950 | 3.980 | 3,934,303 | -0.07(-1.73%) |
Mar 06, 2023 | 4.120 | 4.220 | 4.030 | 4.050 | 3,798,227 | -0.03(-0.74%) |
Mar 03, 2023 | 3.940 | 4.140 | 3.910 | 4.080 | 3,342,138 | +0.14(+3.55%) |
Mar 02, 2023 | 4.130 | 4.200 | 3.930 | 3.940 | 4,965,739 | -0.27(-6.41%) |
Mar 01, 2023 | 4.060 | 4.260 | 3.905 | 4.210 | 7,209,761 | +0.25(+6.31%) |
Feb 28, 2023 | 3.730 | 4.015 | 3.570 | 3.960 | 14,874,843 | +0.24(+6.45%) |
Feb 27, 2023 | 3.900 | 3.980 | 3.670 | 3.720 | 8,841,977 | -0.19(-4.86%) |
Feb 24, 2023 | 4.100 | 4.110 | 3.830 | 3.910 | 7,096,830 | -0.27(-6.46%) |
Feb 23, 2023 | 4.590 | 4.650 | 3.880 | 4.180 | 9,050,189 | -0.16(-3.69%) |
Feb 22, 2023 | 4.160 | 4.340 | 4.000 | 4.340 | 4,644,795 | +0.20(+4.83%) |
Feb 21, 2023 | 4.630 | 4.670 | 4.120 | 4.140 | 3,375,189 | -0.55(-11.73%) |
Feb 17, 2023 | 4.650 | 4.700 | 4.560 | 4.690 | 4,384,146 | +0.03(+0.64%) |
Feb 16, 2023 | 4.690 | 4.780 | 4.555 | 4.660 | 2,356,972 | -0.15(-3.12%) |
Feb 15, 2023 | 4.520 | 4.820 | 4.510 | 4.810 | 3,718,155 | +0.29(+6.42%) |
Feb 14, 2023 | 4.540 | 4.605 | 4.335 | 4.520 | 3,220,327 | -0.07(-1.53%) |
Feb 13, 2023 | 4.600 | 4.650 | 4.505 | 4.590 | 1,775,838 | +0.01(+0.22%) |
Feb 10, 2023 | 4.470 | 4.595 | 4.455 | 4.580 | 2,614,016 | +0.08(+1.78%) |
Feb 09, 2023 | 4.770 | 4.800 | 4.480 | 4.500 | 2,969,251 | -0.19(-4.05%) |
Feb 08, 2023 | 4.740 | 4.790 | 4.590 | 4.690 | 2,475,278 | -0.13(-2.70%) |
Feb 07, 2023 | 4.810 | 4.880 | 4.725 | 4.820 | 2,138,164 | -0.02(-0.41%) |
Feb 06, 2023 | 5.020 | 5.080 | 4.800 | 4.840 | 2,434,350 | -0.26(-5.10%) |
Feb 03, 2023 | 5.240 | 5.300 | 5.080 | 5.100 | 2,545,865 | -0.28(-5.20%) |
Feb 02, 2023 | 5.290 | 5.570 | 5.230 | 5.380 | 9,595,859 | +0.20(+3.86%) |
Feb 01, 2023 | 4.880 | 5.200 | 4.800 | 5.180 | 4,302,777 | +0.28(+5.71%) |
Jan 31, 2023 | 4.760 | 4.910 | 4.720 | 4.900 | 2,348,708 | +0.16(+3.38%) |
Jan 30, 2023 | 4.790 | 4.897 | 4.730 | 4.740 | 1,717,073 | -0.11(-2.27%) |
Jan 27, 2023 | 4.720 | 4.878 | 4.650 | 4.850 | 2,304,599 | +0.10(+2.11%) |
Jan 26, 2023 | 4.900 | 4.960 | 4.700 | 4.750 | 4,476,885 | -0.12(-2.46%) |
Jan 25, 2023 | 4.710 | 4.890 | 4.580 | 4.870 | 1,590,591 | +0.07(+1.46%) |
Jan 24, 2023 | 4.780 | 4.870 | 4.670 | 4.800 | 3,073,785 | +0.03(+0.63%) |
Jan 23, 2023 | 4.710 | 4.825 | 4.685 | 4.770 | 2,000,605 | -0.03(-0.63%) |
Jan 20, 2023 | 4.640 | 4.880 | 4.580 | 4.800 | 3,910,464 | +0.19(+4.12%) |
Jan 19, 2023 | 4.600 | 4.650 | 4.490 | 4.610 | 2,220,125 | -0.05(-1.07%) |
Jan 18, 2023 | 4.740 | 4.860 | 4.610 | 4.660 | 2,406,282 | -0.04(-0.85%) |
Jan 17, 2023 | 4.730 | 4.780 | 4.520 | 4.700 | 2,741,934 | -0.14(-2.89%) |
Jan 13, 2023 | 4.820 | 4.870 | 4.770 | 4.840 | 1,878,130 | -0.05(-1.02%) |
Jan 12, 2023 | 4.900 | 4.970 | 4.820 | 4.890 | 3,052,795 | +0.02(+0.41%) |
Jan 11, 2023 | 4.870 | 4.910 | 4.740 | 4.870 | 3,671,161 | +0.03(+0.62%) |
Jan 10, 2023 | 4.640 | 4.870 | 4.570 | 4.840 | 3,400,314 | +0.06(+1.26%) |
Jan 09, 2023 | 4.790 | 4.840 | 4.680 | 4.780 | 3,313,342 | +0.04(+0.84%) |
Jan 06, 2023 | 4.900 | 4.950 | 4.730 | 4.740 | 3,302,998 | -0.09(-1.86%) |
Jan 05, 2023 | 4.760 | 4.870 | 4.640 | 4.830 | 3,610,286 | +0.03(+0.63%) |
Jan 04, 2023 | 4.650 | 4.850 | 4.585 | 4.800 | 3,671,031 | +0.21(+4.58%) |