Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.880 | 3.070 | 2.877 | 2.920 | 5,456 | +0.07(+2.53%) |
Mar 30, 2023 | 2.970 | 2.990 | 2.766 | 2.848 | 32,683 | -0.02(-0.77%) |
Mar 29, 2023 | 2.990 | 3.150 | 2.855 | 2.870 | 30,224 | -0.16(-5.28%) |
Mar 28, 2023 | 3.080 | 3.080 | 2.962 | 3.030 | 14,264 | +0.09(+3.06%) |
Mar 27, 2023 | 2.970 | 3.140 | 2.880 | 2.940 | 18,169 | -0.05(-1.75%) |
Mar 24, 2023 | 3.070 | 3.140 | 2.980 | 2.993 | 12,793 | -0.08(-2.52%) |
Mar 23, 2023 | 3.070 | 3.227 | 3.070 | 3.070 | 5,309 | +0.01(+0.33%) |
Mar 22, 2023 | 3.060 | 3.180 | 3.020 | 3.060 | 12,413 | +0.03(+0.99%) |
Mar 21, 2023 | 3.030 | 3.055 | 2.980 | 3.030 | 12,184 | +0.01(+0.50%) |
Mar 20, 2023 | 3.140 | 3.150 | 2.970 | 3.015 | 16,915 | -0.09(-3.05%) |
Mar 17, 2023 | 3.080 | 3.240 | 3.080 | 3.110 | 26,639 | -0.01(-0.32%) |
Mar 16, 2023 | 3.110 | 3.240 | 3.080 | 3.120 | 40,600 | +0.00(+0.00%) |
Mar 15, 2023 | 3.170 | 3.400 | 3.021 | 3.120 | 54,102 | -0.02(-0.64%) |
Mar 14, 2023 | 3.220 | 3.460 | 3.140 | 3.140 | 11,386 | -0.01(-0.32%) |
Mar 13, 2023 | 3.110 | 3.280 | 3.110 | 3.150 | 37,187 | -0.13(-4.08%) |
Mar 10, 2023 | 3.390 | 3.398 | 3.230 | 3.284 | 18,473 | -0.13(-3.69%) |
Mar 09, 2023 | 3.480 | 3.488 | 3.360 | 3.410 | 14,952 | -0.02(-0.46%) |
Mar 08, 2023 | 3.460 | 3.480 | 3.310 | 3.426 | 34,032 | -0.02(-0.70%) |
Mar 07, 2023 | 3.490 | 3.500 | 3.440 | 3.450 | 9,134 | -0.03(-0.86%) |
Mar 06, 2023 | 3.400 | 3.500 | 3.369 | 3.480 | 9,628 | +0.06(+1.75%) |
Mar 03, 2023 | 3.395 | 3.496 | 3.395 | 3.420 | 16,208 | +0.06(+1.79%) |
Mar 02, 2023 | 3.370 | 3.400 | 3.280 | 3.360 | 7,846 | -0.01(-0.30%) |
Mar 01, 2023 | 3.390 | 3.520 | 3.370 | 3.370 | 10,799 | -0.08(-2.31%) |
Feb 28, 2023 | 3.430 | 3.657 | 3.370 | 3.450 | 12,066 | +0.02(+0.72%) |
Feb 27, 2023 | 3.480 | 3.515 | 3.330 | 3.425 | 29,173 | -0.03(-0.72%) |
Feb 24, 2023 | 3.630 | 3.640 | 3.450 | 3.450 | 37,973 | -0.11(-3.09%) |
Feb 23, 2023 | 3.710 | 3.740 | 3.560 | 3.560 | 10,797 | -0.16(-4.30%) |
Feb 22, 2023 | 3.852 | 3.852 | 3.720 | 3.720 | 36,291 | -0.12(-3.08%) |
Feb 21, 2023 | 3.810 | 3.900 | 3.760 | 3.838 | 19,363 | -0.06(-1.58%) |
Feb 17, 2023 | 3.740 | 3.930 | 3.740 | 3.900 | 25,046 | +0.16(+4.28%) |
Feb 16, 2023 | 3.801 | 3.920 | 3.739 | 3.740 | 8,527 | -0.01(-0.27%) |
Feb 15, 2023 | 3.730 | 3.850 | 3.720 | 3.750 | 11,820 | -0.05(-1.36%) |
Feb 14, 2023 | 3.770 | 3.880 | 3.728 | 3.802 | 7,779 | +0.01(+0.31%) |
Feb 13, 2023 | 3.820 | 3.818 | 3.660 | 3.790 | 9,190 | +0.04(+1.07%) |
Feb 10, 2023 | 3.680 | 3.770 | 3.558 | 3.750 | 12,379 | +0.05(+1.35%) |
Feb 09, 2023 | 3.650 | 3.830 | 3.650 | 3.700 | 8,833 | -0.11(-2.89%) |
Feb 08, 2023 | 3.895 | 3.950 | 3.805 | 3.810 | 25,319 | -0.06(-1.46%) |
Feb 07, 2023 | 4.000 | 4.050 | 3.810 | 3.867 | 17,893 | -0.10(-2.50%) |
Feb 06, 2023 | 3.910 | 4.044 | 3.849 | 3.966 | 21,174 | +0.13(+3.27%) |
Feb 03, 2023 | 4.080 | 4.100 | 3.840 | 3.840 | 17,398 | -0.21(-5.19%) |
Feb 02, 2023 | 4.100 | 4.196 | 4.050 | 4.050 | 25,885 | +0.01(+0.25%) |
Feb 01, 2023 | 4.020 | 4.180 | 3.920 | 4.040 | 36,561 | +0.01(+0.25%) |
Jan 31, 2023 | 4.030 | 4.105 | 3.790 | 4.030 | 22,519 | -0.04(-0.98%) |
Jan 30, 2023 | 4.000 | 4.147 | 3.834 | 4.070 | 14,107 | +0.00(+0.00%) |
Jan 27, 2023 | 4.000 | 4.110 | 4.000 | 4.070 | 23,157 | +0.08(+2.01%) |
Jan 26, 2023 | 4.030 | 4.160 | 3.871 | 3.990 | 29,048 | -0.02(-0.50%) |
Jan 25, 2023 | 3.550 | 4.110 | 3.550 | 4.010 | 47,733 | +0.37(+10.16%) |
Jan 24, 2023 | 3.680 | 3.800 | 3.637 | 3.640 | 35,548 | -0.10(-2.67%) |
Jan 23, 2023 | 3.830 | 3.875 | 3.700 | 3.740 | 21,073 | -0.06(-1.58%) |
Jan 20, 2023 | 3.720 | 3.956 | 3.710 | 3.800 | 38,025 | -0.04(-1.15%) |
Jan 19, 2023 | 3.820 | 3.990 | 3.820 | 3.844 | 9,019 | -0.02(-0.41%) |
Jan 18, 2023 | 4.260 | 4.340 | 3.850 | 3.860 | 32,780 | -0.51(-11.68%) |
Jan 17, 2023 | 4.330 | 4.370 | 4.250 | 4.370 | 7,213 | +0.04(+0.93%) |
Jan 13, 2023 | 4.360 | 4.490 | 4.061 | 4.330 | 22,901 | -0.03(-0.69%) |
Jan 12, 2023 | 4.340 | 4.360 | 4.066 | 4.360 | 25,609 | +0.11(+2.59%) |
Jan 11, 2023 | 4.030 | 4.420 | 4.000 | 4.250 | 119,906 | +0.20(+4.94%) |
Jan 10, 2023 | 3.970 | 4.090 | 3.960 | 4.050 | 21,581 | +0.11(+2.79%) |
Jan 09, 2023 | 3.900 | 4.000 | 3.621 | 3.940 | 34,632 | +0.02(+0.51%) |
Jan 06, 2023 | 3.700 | 3.990 | 3.617 | 3.920 | 41,239 | +0.01(+0.26%) |
Jan 05, 2023 | 3.500 | 3.999 | 3.420 | 3.910 | 55,379 | +0.18(+4.83%) |
Jan 04, 2023 | 3.510 | 4.000 | 3.200 | 3.730 | 867,080 | -0.53(-12.44%) |