Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.190 | 3.350 | 3.170 | 3.310 | 2,073,633 | +0.15(+4.75%) |
Mar 30, 2023 | 3.290 | 3.315 | 3.130 | 3.160 | 2,972,694 | -0.11(-3.36%) |
Mar 29, 2023 | 3.230 | 3.270 | 3.190 | 3.270 | 1,501,029 | +0.06(+1.87%) |
Mar 28, 2023 | 3.320 | 3.380 | 3.180 | 3.210 | 1,694,840 | -0.11(-3.31%) |
Mar 27, 2023 | 3.370 | 3.470 | 3.305 | 3.320 | 2,080,293 | +0.00(+0.00%) |
Mar 24, 2023 | 3.280 | 3.440 | 3.250 | 3.320 | 3,949,845 | +0.21(+6.75%) |
Mar 23, 2023 | 3.040 | 3.140 | 3.030 | 3.110 | 2,367,959 | +0.10(+3.32%) |
Mar 22, 2023 | 3.090 | 3.105 | 2.990 | 3.010 | 2,936,760 | -0.09(-2.90%) |
Mar 21, 2023 | 3.100 | 3.180 | 3.075 | 3.100 | 1,831,400 | +0.02(+0.65%) |
Mar 20, 2023 | 3.090 | 3.120 | 2.945 | 3.080 | 2,215,952 | -0.02(-0.65%) |
Mar 17, 2023 | 3.130 | 3.180 | 3.030 | 3.100 | 9,981,848 | -0.03(-0.96%) |
Mar 16, 2023 | 3.110 | 3.190 | 3.060 | 3.130 | 1,755,918 | +0.00(+0.00%) |
Mar 15, 2023 | 3.170 | 3.205 | 3.090 | 3.130 | 3,168,589 | -0.09(-2.80%) |
Mar 14, 2023 | 3.250 | 3.280 | 3.170 | 3.220 | 2,464,199 | +0.04(+1.26%) |
Mar 13, 2023 | 3.030 | 3.230 | 3.010 | 3.180 | 3,320,140 | +0.09(+2.91%) |
Mar 10, 2023 | 3.300 | 3.300 | 3.040 | 3.090 | 3,583,700 | -0.19(-5.79%) |
Mar 09, 2023 | 3.420 | 3.460 | 3.220 | 3.280 | 2,023,939 | -0.13(-3.81%) |
Mar 08, 2023 | 3.410 | 3.470 | 3.360 | 3.410 | 973,446 | +0.01(+0.29%) |
Mar 07, 2023 | 3.380 | 3.470 | 3.350 | 3.400 | 1,360,137 | +0.05(+1.49%) |
Mar 06, 2023 | 3.420 | 3.450 | 3.310 | 3.350 | 1,695,171 | -0.07(-2.05%) |
Mar 03, 2023 | 3.470 | 3.500 | 3.380 | 3.420 | 3,051,589 | -0.04(-1.16%) |
Mar 02, 2023 | 3.520 | 3.555 | 3.450 | 3.460 | 1,046,901 | -0.09(-2.54%) |
Mar 01, 2023 | 3.570 | 3.670 | 3.540 | 3.550 | 1,821,932 | +0.00(+0.00%) |
Feb 28, 2023 | 3.510 | 3.610 | 3.490 | 3.550 | 1,685,183 | +0.06(+1.72%) |
Feb 27, 2023 | 3.430 | 3.540 | 3.420 | 3.490 | 1,626,043 | +0.07(+2.05%) |
Feb 24, 2023 | 3.480 | 3.490 | 3.420 | 3.420 | 1,322,269 | -0.08(-2.29%) |
Feb 23, 2023 | 3.520 | 3.540 | 3.473 | 3.500 | 2,395,854 | -0.01(-0.28%) |
Feb 22, 2023 | 3.540 | 3.580 | 3.460 | 3.510 | 1,846,965 | -0.02(-0.57%) |
Feb 21, 2023 | 3.570 | 3.630 | 3.510 | 3.530 | 3,806,454 | -0.10(-2.75%) |
Feb 17, 2023 | 3.470 | 3.670 | 3.400 | 3.630 | 2,301,192 | +0.16(+4.61%) |
Feb 16, 2023 | 3.520 | 3.560 | 3.440 | 3.470 | 1,801,272 | -0.11(-3.07%) |
Feb 15, 2023 | 3.590 | 3.635 | 3.530 | 3.580 | 1,681,183 | -0.01(-0.28%) |
Feb 14, 2023 | 3.630 | 3.705 | 3.560 | 3.590 | 2,897,431 | -0.07(-1.91%) |
Feb 13, 2023 | 3.600 | 3.675 | 3.550 | 3.660 | 1,248,609 | +0.08(+2.23%) |
Feb 10, 2023 | 3.600 | 3.610 | 3.530 | 3.580 | 1,630,006 | -0.02(-0.56%) |
Feb 09, 2023 | 3.790 | 3.855 | 3.595 | 3.600 | 2,149,996 | -0.19(-5.01%) |
Feb 08, 2023 | 3.890 | 3.890 | 3.735 | 3.790 | 2,045,291 | -0.07(-1.81%) |
Feb 07, 2023 | 3.710 | 3.870 | 3.650 | 3.860 | 3,529,769 | +0.15(+4.04%) |
Feb 06, 2023 | 3.730 | 3.800 | 3.695 | 3.710 | 2,556,576 | -0.05(-1.33%) |
Feb 03, 2023 | 3.760 | 3.880 | 3.735 | 3.760 | 2,486,357 | -0.04(-1.05%) |
Feb 02, 2023 | 3.830 | 3.830 | 3.670 | 3.800 | 2,737,323 | +0.03(+0.80%) |
Feb 01, 2023 | 3.700 | 3.836 | 3.590 | 3.770 | 3,264,896 | +0.08(+2.17%) |
Jan 31, 2023 | 3.620 | 3.710 | 3.620 | 3.690 | 2,080,639 | +0.09(+2.50%) |
Jan 30, 2023 | 3.640 | 3.710 | 3.540 | 3.600 | 2,652,700 | -0.07(-1.91%) |
Jan 27, 2023 | 3.700 | 3.740 | 3.620 | 3.670 | 1,518,835 | +0.00(+0.00%) |
Jan 26, 2023 | 3.590 | 3.680 | 3.535 | 3.670 | 2,255,591 | +0.09(+2.51%) |
Jan 25, 2023 | 3.500 | 3.580 | 3.440 | 3.580 | 1,853,004 | +0.05(+1.42%) |
Jan 24, 2023 | 3.400 | 3.540 | 3.390 | 3.530 | 2,224,208 | +0.13(+3.82%) |
Jan 23, 2023 | 3.500 | 3.500 | 3.360 | 3.400 | 3,244,733 | -0.10(-2.86%) |
Jan 20, 2023 | 3.330 | 3.570 | 3.260 | 3.500 | 4,041,507 | +0.22(+6.71%) |
Jan 19, 2023 | 3.340 | 3.369 | 3.270 | 3.280 | 2,817,972 | -0.08(-2.38%) |
Jan 18, 2023 | 3.480 | 3.510 | 3.301 | 3.360 | 1,946,037 | -0.06(-1.75%) |
Jan 17, 2023 | 3.490 | 3.650 | 3.410 | 3.420 | 2,954,319 | +0.02(+0.59%) |
Jan 13, 2023 | 3.390 | 3.500 | 3.320 | 3.400 | 4,036,287 | -0.11(-3.13%) |
Jan 12, 2023 | 3.370 | 3.510 | 3.300 | 3.510 | 2,208,027 | +0.12(+3.54%) |
Jan 11, 2023 | 3.640 | 3.660 | 3.380 | 3.390 | 3,575,885 | -0.26(-7.12%) |
Jan 10, 2023 | 3.480 | 3.680 | 3.420 | 3.650 | 1,883,024 | +0.14(+3.99%) |
Jan 09, 2023 | 3.620 | 3.670 | 3.510 | 3.510 | 2,579,655 | -0.12(-3.31%) |
Jan 06, 2023 | 3.600 | 3.750 | 3.555 | 3.630 | 1,716,574 | +0.03(+0.83%) |
Jan 05, 2023 | 3.620 | 3.675 | 3.530 | 3.600 | 2,024,586 | -0.05(-1.37%) |
Jan 04, 2023 | 3.820 | 3.880 | 3.610 | 3.650 | 3,293,779 | -0.22(-5.68%) |