Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.100 | 3.100 | 3.030 | 3.080 | 645,826 | +0.01(+0.33%) |
Mar 30, 2023 | 3.030 | 3.090 | 2.960 | 3.070 | 667,838 | +0.04(+1.32%) |
Mar 29, 2023 | 3.030 | 3.070 | 3.010 | 3.030 | 578,517 | +0.04(+1.34%) |
Mar 28, 2023 | 3.020 | 3.050 | 2.970 | 2.990 | 732,110 | -0.03(-0.99%) |
Mar 27, 2023 | 2.990 | 3.030 | 2.900 | 3.020 | 1,121,274 | +0.06(+2.03%) |
Mar 24, 2023 | 2.900 | 3.000 | 2.880 | 2.960 | 883,858 | +0.02(+0.68%) |
Mar 23, 2023 | 2.960 | 3.030 | 2.900 | 2.940 | 761,082 | +0.01(+0.34%) |
Mar 22, 2023 | 3.040 | 3.040 | 2.930 | 2.930 | 767,933 | -0.10(-3.30%) |
Mar 21, 2023 | 3.020 | 3.060 | 2.990 | 3.030 | 898,153 | +0.07(+2.36%) |
Mar 20, 2023 | 2.940 | 3.000 | 2.920 | 2.960 | 1,046,397 | +0.00(+0.00%) |
Mar 17, 2023 | 3.050 | 3.050 | 2.860 | 2.960 | 5,025,245 | -0.09(-2.95%) |
Mar 16, 2023 | 3.010 | 3.110 | 2.910 | 3.050 | 2,893,635 | +0.01(+0.33%) |
Mar 15, 2023 | 3.080 | 3.110 | 3.000 | 3.040 | 1,011,968 | -0.11(-3.49%) |
Mar 14, 2023 | 3.230 | 3.270 | 3.120 | 3.150 | 823,203 | -0.08(-2.48%) |
Mar 13, 2023 | 3.220 | 3.310 | 3.170 | 3.230 | 637,914 | -0.09(-2.71%) |
Mar 10, 2023 | 3.400 | 3.400 | 3.300 | 3.320 | 704,184 | -0.08(-2.35%) |
Mar 09, 2023 | 3.530 | 3.600 | 3.370 | 3.400 | 479,413 | -0.13(-3.68%) |
Mar 08, 2023 | 3.470 | 3.600 | 3.430 | 3.530 | 662,095 | +0.06(+1.73%) |
Mar 07, 2023 | 3.500 | 3.530 | 3.460 | 3.470 | 936,237 | -0.04(-1.14%) |
Mar 06, 2023 | 3.610 | 3.610 | 3.500 | 3.510 | 1,128,528 | -0.09(-2.50%) |
Mar 03, 2023 | 3.520 | 3.660 | 3.500 | 3.600 | 1,361,052 | +0.07(+1.98%) |
Mar 02, 2023 | 3.550 | 3.580 | 3.480 | 3.530 | 920,907 | +0.01(+0.28%) |
Mar 01, 2023 | 3.430 | 3.580 | 3.430 | 3.520 | 2,057,289 | +0.09(+2.62%) |
Feb 28, 2023 | 3.340 | 3.450 | 3.330 | 3.430 | 1,910,568 | +0.08(+2.39%) |
Feb 27, 2023 | 3.270 | 3.350 | 3.270 | 3.350 | 1,281,869 | +0.08(+2.45%) |
Feb 24, 2023 | 3.220 | 3.330 | 3.130 | 3.270 | 908,830 | -0.01(-0.30%) |
Feb 23, 2023 | 3.200 | 3.370 | 3.190 | 3.280 | 2,113,229 | +0.18(+5.81%) |
Feb 22, 2023 | 3.180 | 3.200 | 3.080 | 3.100 | 1,735,579 | -0.08(-2.52%) |
Feb 21, 2023 | 3.150 | 3.210 | 3.110 | 3.180 | 927,099 | +0.01(+0.32%) |
Feb 17, 2023 | 3.170 | 0 | -0.09(-2.76%) | |||
Feb 16, 2023 | 3.310 | 3.330 | 3.220 | 3.260 | 834,597 | -0.08(-2.40%) |
Feb 15, 2023 | 3.400 | 3.400 | 3.340 | 3.340 | 674,944 | -0.08(-2.34%) |
Feb 14, 2023 | 3.260 | 3.460 | 3.260 | 3.420 | 4,587,968 | +0.14(+4.27%) |
Feb 13, 2023 | 3.270 | 3.330 | 3.230 | 3.280 | 2,790,240 | +0.00(+0.00%) |
Feb 10, 2023 | 3.200 | 3.300 | 3.180 | 3.280 | 1,816,175 | +0.09(+2.82%) |
Feb 09, 2023 | 3.280 | 3.290 | 3.170 | 3.190 | 709,285 | -0.09(-2.74%) |
Feb 08, 2023 | 3.320 | 3.320 | 3.260 | 3.280 | 557,418 | -0.04(-1.20%) |
Feb 07, 2023 | 3.210 | 3.340 | 3.210 | 3.320 | 1,114,533 | +0.12(+3.75%) |
Feb 06, 2023 | 3.290 | 3.290 | 3.160 | 3.200 | 4,103,549 | -0.10(-3.03%) |
Feb 03, 2023 | 3.230 | 3.330 | 3.230 | 3.300 | 2,197,763 | +0.06(+1.85%) |
Feb 02, 2023 | 3.440 | 3.440 | 3.190 | 3.240 | 1,519,734 | -0.17(-4.99%) |
Feb 01, 2023 | 3.440 | 3.460 | 3.380 | 3.410 | 1,569,974 | -0.03(-0.87%) |
Jan 31, 2023 | 3.440 | 3.460 | 3.390 | 3.440 | 903,059 | +0.02(+0.58%) |
Jan 30, 2023 | 3.540 | 3.580 | 3.410 | 3.420 | 2,683,372 | -0.17(-4.74%) |
Jan 27, 2023 | 3.630 | 3.690 | 3.570 | 3.590 | 619,611 | -0.06(-1.64%) |
Jan 26, 2023 | 3.620 | 3.700 | 3.610 | 3.650 | 1,246,018 | +0.06(+1.67%) |
Jan 25, 2023 | 3.600 | 3.650 | 3.470 | 3.590 | 744,379 | -0.03(-0.83%) |
Jan 24, 2023 | 3.800 | 3.800 | 3.620 | 3.620 | 630,011 | -0.20(-5.24%) |
Jan 23, 2023 | 3.870 | 3.900 | 3.800 | 3.820 | 412,828 | -0.05(-1.29%) |
Jan 20, 2023 | 3.890 | 3.920 | 3.820 | 3.870 | 1,102,717 | -0.01(-0.26%) |
Jan 19, 2023 | 3.820 | 3.940 | 3.820 | 3.880 | 782,779 | +0.04(+1.04%) |
Jan 18, 2023 | 3.850 | 3.970 | 3.820 | 3.840 | 1,038,042 | +0.04(+1.05%) |
Jan 17, 2023 | 3.820 | 3.870 | 3.790 | 3.800 | 377,236 | +0.00(+0.00%) |
Jan 16, 2023 | 3.800 | 3.850 | 3.800 | 3.800 | 345,467 | +0.02(+0.53%) |
Jan 13, 2023 | 3.700 | 3.860 | 3.680 | 3.780 | 912,386 | +0.05(+1.34%) |
Jan 12, 2023 | 3.660 | 3.740 | 3.640 | 3.730 | 1,094,740 | +0.08(+2.19%) |
Jan 11, 2023 | 3.630 | 3.690 | 3.600 | 3.650 | 437,281 | +0.04(+1.11%) |
Jan 10, 2023 | 3.620 | 3.640 | 3.590 | 3.610 | 271,246 | -0.02(-0.55%) |
Jan 09, 2023 | 3.600 | 3.660 | 3.580 | 3.630 | 454,900 | +0.05(+1.40%) |
Jan 06, 2023 | 3.480 | 3.640 | 3.450 | 3.580 | 537,561 | +0.14(+4.07%) |
Jan 05, 2023 | 3.330 | 3.480 | 3.330 | 3.440 | 314,356 | +0.10(+2.99%) |
Jan 04, 2023 | 3.380 | 3.430 | 3.300 | 3.340 | 426,588 | -0.05(-1.47%) |