Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.900 | 2.920 | 2.810 | 2.810 | 14,832 | -0.12(-4.10%) |
Mar 30, 2023 | 2.910 | 2.930 | 2.822 | 2.930 | 1,185 | +0.05(+1.74%) |
Mar 29, 2023 | 2.900 | 2.930 | 2.861 | 2.880 | 28,901 | -0.05(-1.71%) |
Mar 28, 2023 | 2.910 | 2.960 | 2.901 | 2.930 | 3,370 | -0.02(-0.68%) |
Mar 27, 2023 | 2.830 | 2.950 | 2.800 | 2.950 | 36,411 | +0.08(+2.79%) |
Mar 24, 2023 | 2.780 | 2.880 | 2.660 | 2.870 | 102,429 | +0.05(+1.77%) |
Mar 23, 2023 | 2.820 | 2.890 | 2.820 | 2.820 | 14,582 | +0.01(+0.36%) |
Mar 22, 2023 | 2.900 | 2.930 | 2.810 | 2.810 | 12,806 | -0.03(-1.06%) |
Mar 21, 2023 | 2.830 | 2.900 | 2.830 | 2.840 | 4,578 | +0.03(+1.07%) |
Mar 20, 2023 | 2.800 | 2.857 | 2.800 | 2.810 | 15,499 | -0.01(-0.35%) |
Mar 17, 2023 | 2.840 | 2.940 | 2.800 | 2.820 | 25,773 | -0.03(-1.05%) |
Mar 16, 2023 | 2.960 | 2.980 | 2.700 | 2.850 | 16,135 | -0.04(-1.38%) |
Mar 15, 2023 | 2.830 | 2.891 | 2.830 | 2.890 | 2,778 | -0.03(-1.03%) |
Mar 14, 2023 | 2.860 | 3.060 | 2.860 | 2.920 | 11,779 | +0.04(+1.39%) |
Mar 13, 2023 | 3.000 | 3.039 | 2.800 | 2.880 | 74,036 | -0.14(-4.64%) |
Mar 10, 2023 | 3.100 | 3.100 | 2.980 | 3.020 | 42,981 | -0.01(-0.33%) |
Mar 09, 2023 | 3.120 | 3.140 | 3.030 | 3.030 | 16,639 | -0.07(-2.26%) |
Mar 08, 2023 | 3.102 | 3.125 | 3.100 | 3.100 | 4,060 | +0.00(+0.00%) |
Mar 07, 2023 | 3.120 | 3.120 | 3.040 | 3.100 | 11,296 | -0.02(-0.48%) |
Mar 06, 2023 | 3.150 | 3.150 | 3.023 | 3.115 | 18,501 | -0.02(-0.66%) |
Mar 03, 2023 | 3.120 | 3.150 | 2.990 | 3.136 | 27,102 | +0.11(+3.49%) |
Mar 02, 2023 | 2.980 | 3.080 | 2.980 | 3.030 | 94,000 | -0.03(-0.98%) |
Mar 01, 2023 | 3.650 | 3.670 | 2.870 | 3.060 | 260,508 | -0.62(-16.85%) |
Feb 28, 2023 | 3.750 | 3.750 | 3.610 | 3.680 | 7,500 | -0.01(-0.27%) |
Feb 27, 2023 | 3.650 | 3.710 | 3.540 | 3.690 | 36,902 | +0.19(+5.43%) |
Feb 24, 2023 | 3.400 | 3.580 | 3.380 | 3.500 | 74,668 | +0.14(+4.15%) |
Feb 23, 2023 | 3.336 | 3.385 | 3.336 | 3.360 | 3,812 | +0.05(+1.52%) |
Feb 22, 2023 | 3.300 | 3.410 | 3.290 | 3.310 | 13,345 | +0.02(+0.61%) |
Feb 21, 2023 | 3.290 | 3.290 | 3.250 | 3.290 | 7,771 | +0.06(+1.85%) |
Feb 17, 2023 | 3.270 | 3.270 | 3.230 | 3.230 | 7,637 | -0.02(-0.62%) |
Feb 16, 2023 | 3.240 | 3.270 | 3.240 | 3.250 | 2,503 | +0.03(+0.82%) |
Feb 15, 2023 | 3.220 | 3.260 | 3.220 | 3.224 | 8,951 | -0.02(-0.50%) |
Feb 14, 2023 | 3.200 | 3.248 | 3.200 | 3.240 | 2,436 | -0.01(-0.30%) |
Feb 13, 2023 | 3.200 | 3.250 | 3.197 | 3.250 | 8,112 | +0.05(+1.56%) |
Feb 10, 2023 | 3.130 | 3.210 | 3.110 | 3.200 | 11,145 | +0.07(+2.24%) |
Feb 09, 2023 | 3.170 | 3.210 | 3.130 | 3.130 | 6,157 | +0.02(+0.64%) |
Feb 08, 2023 | 3.270 | 3.270 | 3.110 | 3.110 | 12,644 | -0.05(-1.58%) |
Feb 07, 2023 | 3.265 | 3.265 | 3.160 | 3.160 | 3,429 | -0.08(-2.47%) |
Feb 06, 2023 | 3.190 | 3.300 | 3.190 | 3.240 | 11,564 | +0.05(+1.57%) |
Feb 03, 2023 | 3.220 | 3.255 | 3.170 | 3.190 | 5,089 | +0.00(+0.00%) |
Feb 02, 2023 | 3.160 | 3.280 | 3.140 | 3.190 | 36,142 | +0.07(+2.24%) |
Feb 01, 2023 | 3.220 | 3.280 | 3.120 | 3.120 | 16,803 | -0.10(-3.11%) |
Jan 31, 2023 | 3.150 | 3.240 | 3.150 | 3.220 | 8,416 | +0.16(+5.23%) |
Jan 30, 2023 | 3.200 | 3.300 | 3.060 | 3.060 | 6,465 | -0.15(-4.67%) |
Jan 27, 2023 | 3.090 | 3.230 | 3.080 | 3.210 | 10,491 | +0.11(+3.55%) |
Jan 26, 2023 | 3.150 | 3.200 | 3.040 | 3.100 | 23,744 | +0.01(+0.32%) |
Jan 25, 2023 | 3.300 | 3.301 | 3.090 | 3.090 | 8,715 | -0.20(-6.08%) |
Jan 24, 2023 | 3.390 | 3.390 | 3.230 | 3.290 | 13,021 | +0.06(+1.86%) |
Jan 23, 2023 | 3.160 | 3.420 | 3.100 | 3.230 | 80,832 | +0.07(+2.22%) |
Jan 20, 2023 | 3.167 | 3.167 | 3.160 | 3.160 | 1,836 | +0.00(+0.00%) |
Jan 19, 2023 | 3.210 | 3.210 | 3.110 | 3.160 | 16,121 | -0.03(-0.94%) |
Jan 18, 2023 | 3.100 | 3.240 | 3.070 | 3.190 | 128,951 | +0.09(+2.90%) |
Jan 17, 2023 | 2.950 | 3.100 | 2.950 | 3.100 | 70,131 | +0.19(+6.53%) |
Jan 13, 2023 | 2.990 | 3.000 | 2.900 | 2.910 | 14,337 | -0.08(-2.83%) |
Jan 12, 2023 | 2.950 | 3.000 | 2.900 | 2.995 | 9,896 | +0.14(+5.08%) |
Jan 11, 2023 | 2.950 | 2.950 | 2.850 | 2.850 | 12,897 | -0.10(-3.39%) |
Jan 10, 2023 | 2.856 | 2.950 | 2.850 | 2.950 | 1,238 | +0.07(+2.43%) |
Jan 09, 2023 | 2.920 | 2.950 | 2.880 | 2.880 | 21,210 | -0.04(-1.37%) |
Jan 06, 2023 | 2.922 | 2.922 | 2.920 | 2.920 | 882 | -0.02(-0.68%) |
Jan 05, 2023 | 2.850 | 2.940 | 2.850 | 2.940 | 1,972 | +0.00(+0.00%) |
Jan 04, 2023 | 2.879 | 2.950 | 2.861 | 2.940 | 4,833 | +0.00(+0.00%) |