Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 4.250 | 4.390 | 4.020 | 4.200 | 281,839 | -0.02(-0.47%) |
Mar 30, 2023 | 4.000 | 4.250 | 3.820 | 4.220 | 273,722 | +0.30(+7.65%) |
Mar 29, 2023 | 3.810 | 4.020 | 3.450 | 3.920 | 293,631 | +0.17(+4.53%) |
Mar 28, 2023 | 3.370 | 3.780 | 3.260 | 3.750 | 200,195 | +0.41(+12.28%) |
Mar 27, 2023 | 3.090 | 3.370 | 3.080 | 3.340 | 120,614 | +0.24(+7.74%) |
Mar 24, 2023 | 3.180 | 3.180 | 3.010 | 3.100 | 73,770 | -0.08(-2.52%) |
Mar 23, 2023 | 3.050 | 3.180 | 2.985 | 3.180 | 112,905 | +0.17(+5.65%) |
Mar 22, 2023 | 2.920 | 3.050 | 2.900 | 3.010 | 48,733 | +0.13(+4.51%) |
Mar 21, 2023 | 2.960 | 3.010 | 2.848 | 2.880 | 114,306 | -0.04(-1.37%) |
Mar 20, 2023 | 3.000 | 3.010 | 2.870 | 2.920 | 108,982 | -0.09(-2.99%) |
Mar 17, 2023 | 2.750 | 3.050 | 2.730 | 3.010 | 122,952 | +0.22(+7.89%) |
Mar 16, 2023 | 2.650 | 2.810 | 2.620 | 2.790 | 101,650 | +0.15(+5.68%) |
Mar 15, 2023 | 2.590 | 2.680 | 2.550 | 2.640 | 115,665 | -0.03(-1.12%) |
Mar 14, 2023 | 2.640 | 2.740 | 2.610 | 2.670 | 98,769 | +0.11(+4.30%) |
Mar 13, 2023 | 2.570 | 2.680 | 2.430 | 2.560 | 103,649 | -0.11(-4.12%) |
Mar 10, 2023 | 2.730 | 2.805 | 2.570 | 2.670 | 134,360 | +0.01(+0.38%) |
Mar 09, 2023 | 2.450 | 2.720 | 2.450 | 2.660 | 46,831 | +0.18(+7.26%) |
Mar 08, 2023 | 2.470 | 2.555 | 2.420 | 2.480 | 40,326 | +0.03(+1.22%) |
Mar 07, 2023 | 2.480 | 2.640 | 2.430 | 2.450 | 34,713 | -0.06(-2.39%) |
Mar 06, 2023 | 2.640 | 2.640 | 2.500 | 2.510 | 26,665 | -0.11(-4.20%) |
Mar 03, 2023 | 2.630 | 2.774 | 2.520 | 2.620 | 69,158 | -0.03(-1.13%) |
Mar 02, 2023 | 2.720 | 2.720 | 2.620 | 2.650 | 22,796 | -0.07(-2.57%) |
Mar 01, 2023 | 2.800 | 2.810 | 2.720 | 2.720 | 21,423 | -0.11(-3.89%) |
Feb 28, 2023 | 2.840 | 2.890 | 2.800 | 2.830 | 37,075 | -0.04(-1.39%) |
Feb 27, 2023 | 2.970 | 2.970 | 2.800 | 2.870 | 44,154 | -0.08(-2.71%) |
Feb 24, 2023 | 2.870 | 2.970 | 2.800 | 2.950 | 22,347 | +0.04(+1.37%) |
Feb 23, 2023 | 2.830 | 2.910 | 2.770 | 2.910 | 21,084 | +0.04(+1.39%) |
Feb 22, 2023 | 2.900 | 2.970 | 2.710 | 2.870 | 49,291 | -0.05(-1.71%) |
Feb 21, 2023 | 2.970 | 2.990 | 2.900 | 2.920 | 27,394 | -0.10(-3.31%) |
Feb 17, 2023 | 3.089 | 3.101 | 3.000 | 3.020 | 22,850 | -0.02(-0.66%) |
Feb 16, 2023 | 3.070 | 3.135 | 3.010 | 3.040 | 16,719 | -0.03(-0.98%) |
Feb 15, 2023 | 3.130 | 3.130 | 3.040 | 3.070 | 32,908 | -0.02(-0.65%) |
Feb 14, 2023 | 3.130 | 3.155 | 3.080 | 3.090 | 29,101 | -0.05(-1.59%) |
Feb 13, 2023 | 3.220 | 3.220 | 3.060 | 3.140 | 65,880 | -0.06(-1.88%) |
Feb 10, 2023 | 3.260 | 3.300 | 3.050 | 3.200 | 119,902 | -0.04(-1.23%) |
Feb 09, 2023 | 3.240 | 3.250 | 3.095 | 3.240 | 102,835 | +0.03(+0.93%) |
Feb 08, 2023 | 3.100 | 3.230 | 3.035 | 3.210 | 99,773 | +0.12(+3.88%) |
Feb 07, 2023 | 3.030 | 3.110 | 2.950 | 3.090 | 73,247 | +0.03(+0.98%) |
Feb 06, 2023 | 3.060 | 3.080 | 2.957 | 3.060 | 77,614 | -0.05(-1.61%) |
Feb 03, 2023 | 3.040 | 3.115 | 2.980 | 3.110 | 36,206 | +0.06(+1.97%) |
Feb 02, 2023 | 3.050 | 3.050 | 2.960 | 3.050 | 64,300 | +0.03(+0.99%) |
Feb 01, 2023 | 2.940 | 3.060 | 2.940 | 3.020 | 23,641 | +0.04(+1.34%) |
Jan 31, 2023 | 2.970 | 3.010 | 2.900 | 2.980 | 58,015 | +0.04(+1.36%) |
Jan 30, 2023 | 2.970 | 3.000 | 2.900 | 2.940 | 18,407 | -0.02(-0.68%) |
Jan 27, 2023 | 2.890 | 3.000 | 2.830 | 2.960 | 47,107 | +0.09(+3.14%) |
Jan 26, 2023 | 2.900 | 2.900 | 2.830 | 2.870 | 17,410 | -0.02(-0.69%) |
Jan 25, 2023 | 2.870 | 2.890 | 2.800 | 2.890 | 49,447 | +0.06(+2.12%) |
Jan 24, 2023 | 2.950 | 2.970 | 2.810 | 2.830 | 25,984 | -0.10(-3.41%) |
Jan 23, 2023 | 2.900 | 2.940 | 2.845 | 2.930 | 44,143 | +0.04(+1.38%) |
Jan 20, 2023 | 2.750 | 2.900 | 2.630 | 2.890 | 88,429 | +0.12(+4.33%) |
Jan 19, 2023 | 2.851 | 2.851 | 2.720 | 2.770 | 21,104 | -0.08(-2.81%) |
Jan 18, 2023 | 2.930 | 3.000 | 2.840 | 2.850 | 19,791 | -0.04(-1.38%) |
Jan 17, 2023 | 2.970 | 3.000 | 2.820 | 2.890 | 77,968 | -0.04(-1.37%) |
Jan 13, 2023 | 2.930 | 3.000 | 2.860 | 2.930 | 38,887 | +0.00(+0.00%) |
Jan 12, 2023 | 2.860 | 2.985 | 2.810 | 2.930 | 49,135 | +0.09(+3.17%) |
Jan 11, 2023 | 2.750 | 2.960 | 2.750 | 2.840 | 176,681 | +0.07(+2.53%) |
Jan 10, 2023 | 2.710 | 2.800 | 2.710 | 2.770 | 24,056 | +0.00(+0.00%) |
Jan 09, 2023 | 2.830 | 2.830 | 2.710 | 2.770 | 46,935 | -0.04(-1.42%) |
Jan 06, 2023 | 2.820 | 2.860 | 2.772 | 2.810 | 257,893 | -0.03(-1.06%) |
Jan 05, 2023 | 2.920 | 2.920 | 2.750 | 2.840 | 65,595 | -0.06(-2.07%) |
Jan 04, 2023 | 2.640 | 2.940 | 2.630 | 2.900 | 272,971 | +0.22(+8.21%) |