Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.522 | 2.547 | 2.400 | 2.403 | 59,575 | -0.11(-4.53%) |
Mar 30, 2023 | 2.474 | 2.550 | 2.430 | 2.517 | 33,011 | +0.10(+4.35%) |
Mar 29, 2023 | 2.400 | 2.475 | 2.362 | 2.412 | 37,402 | +0.01(+0.25%) |
Mar 28, 2023 | 2.310 | 2.475 | 2.252 | 2.406 | 50,093 | +0.06(+2.69%) |
Mar 27, 2023 | 2.625 | 2.625 | 2.221 | 2.343 | 126,455 | +0.19(+8.62%) |
Mar 24, 2023 | 2.147 | 2.253 | 2.100 | 2.157 | 106,065 | -0.01(-0.55%) |
Mar 23, 2023 | 2.400 | 2.478 | 2.119 | 2.169 | 207,921 | +0.07(+3.29%) |
Mar 22, 2023 | 2.250 | 2.400 | 2.100 | 2.100 | 99,420 | -0.23(-10.03%) |
Mar 21, 2023 | 2.250 | 2.384 | 2.163 | 2.334 | 85,759 | +0.11(+4.99%) |
Mar 20, 2023 | 2.310 | 2.324 | 2.145 | 2.223 | 72,250 | -0.02(-0.74%) |
Mar 17, 2023 | 2.400 | 2.475 | 2.240 | 2.240 | 133,098 | -0.13(-5.51%) |
Mar 16, 2023 | 2.328 | 2.520 | 2.300 | 2.370 | 75,868 | -0.03(-1.25%) |
Mar 15, 2023 | 2.422 | 2.700 | 2.362 | 2.400 | 66,360 | -0.03(-1.11%) |
Mar 14, 2023 | 2.550 | 2.625 | 2.400 | 2.427 | 98,876 | -0.05(-1.94%) |
Mar 13, 2023 | 2.630 | 2.630 | 2.400 | 2.475 | 100,722 | -0.15(-5.88%) |
Mar 10, 2023 | 2.850 | 2.850 | 2.580 | 2.630 | 65,667 | -0.15(-5.35%) |
Mar 09, 2023 | 2.866 | 2.886 | 2.752 | 2.778 | 59,481 | -0.06(-2.27%) |
Mar 08, 2023 | 2.998 | 3.000 | 2.761 | 2.842 | 62,269 | -0.16(-5.20%) |
Mar 07, 2023 | 3.000 | 3.180 | 2.723 | 2.998 | 117,189 | -0.08(-2.54%) |
Mar 06, 2023 | 3.150 | 3.175 | 3.045 | 3.076 | 47,887 | -0.12(-3.71%) |
Mar 03, 2023 | 3.186 | 3.270 | 3.045 | 3.195 | 70,277 | +0.01(+0.28%) |
Mar 02, 2023 | 3.300 | 3.446 | 3.111 | 3.186 | 62,561 | -0.14(-4.28%) |
Mar 01, 2023 | 3.900 | 3.900 | 3.225 | 3.329 | 96,729 | -0.34(-9.28%) |
Feb 28, 2023 | 3.225 | 3.708 | 3.188 | 3.669 | 162,056 | +0.48(+15.16%) |
Feb 27, 2023 | 3.300 | 3.437 | 3.150 | 3.186 | 23,849 | +0.13(+4.17%) |
Feb 24, 2023 | 3.225 | 3.225 | 3.000 | 3.058 | 20,649 | -0.10(-3.09%) |
Feb 23, 2023 | 3.150 | 3.225 | 3.000 | 3.156 | 28,198 | +0.08(+2.63%) |
Feb 22, 2023 | 3.300 | 3.306 | 3.000 | 3.075 | 60,670 | -0.12(-3.76%) |
Feb 21, 2023 | 3.450 | 3.450 | 3.193 | 3.195 | 34,680 | -0.10(-3.09%) |
Feb 17, 2023 | 3.369 | 3.369 | 3.219 | 3.297 | 43,436 | -0.08(-2.27%) |
Feb 16, 2023 | 3.300 | 3.373 | 3.180 | 3.373 | 47,991 | +0.09(+2.69%) |
Feb 15, 2023 | 3.450 | 3.450 | 3.000 | 3.285 | 112,350 | -0.09(-2.58%) |
Feb 14, 2023 | 3.475 | 3.475 | 3.315 | 3.372 | 24,254 | -0.00(-0.09%) |
Feb 13, 2023 | 3.600 | 3.600 | 3.345 | 3.375 | 37,768 | -0.08(-2.17%) |
Feb 10, 2023 | 3.450 | 3.510 | 3.318 | 3.450 | 33,743 | +0.00(+0.04%) |
Feb 09, 2023 | 3.495 | 3.582 | 3.301 | 3.449 | 43,660 | +0.05(+1.41%) |
Feb 08, 2023 | 3.525 | 3.600 | 3.300 | 3.401 | 47,045 | -0.05(-1.43%) |
Feb 07, 2023 | 3.600 | 3.660 | 3.435 | 3.450 | 42,918 | -0.13(-3.56%) |
Feb 06, 2023 | 3.382 | 3.674 | 3.382 | 3.578 | 52,268 | +0.20(+6.00%) |
Feb 03, 2023 | 3.750 | 3.877 | 3.300 | 3.375 | 201,806 | -0.38(-10.00%) |
Feb 02, 2023 | 3.900 | 4.162 | 3.679 | 3.750 | 258,658 | -0.13(-3.44%) |
Feb 01, 2023 | 3.825 | 4.005 | 3.822 | 3.884 | 82,638 | +0.06(+1.65%) |
Jan 31, 2023 | 3.750 | 3.900 | 3.750 | 3.821 | 45,577 | +0.10(+2.70%) |
Jan 30, 2023 | 3.900 | 3.974 | 3.712 | 3.720 | 60,308 | -0.18(-4.62%) |
Jan 27, 2023 | 3.825 | 4.041 | 3.789 | 3.900 | 58,709 | +0.07(+1.96%) |
Jan 26, 2023 | 3.750 | 3.974 | 3.795 | 3.825 | 53,197 | +0.00(+0.04%) |
Jan 25, 2023 | 3.975 | 4.200 | 3.750 | 3.824 | 48,662 | -0.15(-3.74%) |
Jan 24, 2023 | 3.667 | 4.186 | 3.667 | 3.972 | 90,967 | +0.22(+5.96%) |
Jan 23, 2023 | 3.750 | 3.817 | 3.600 | 3.748 | 64,312 | +0.11(+3.09%) |
Jan 20, 2023 | 3.750 | 3.795 | 3.630 | 3.636 | 33,475 | -0.11(-3.00%) |
Jan 19, 2023 | 3.375 | 3.825 | 3.300 | 3.748 | 57,978 | +0.33(+9.51%) |
Jan 18, 2023 | 3.900 | 4.040 | 3.349 | 3.423 | 74,238 | -0.41(-10.75%) |
Jan 17, 2023 | 3.750 | 4.035 | 3.600 | 3.836 | 115,724 | +0.30(+8.62%) |
Jan 13, 2023 | 3.480 | 3.675 | 3.411 | 3.531 | 58,149 | +0.05(+1.38%) |
Jan 12, 2023 | 3.975 | 4.050 | 3.450 | 3.483 | 150,165 | -0.49(-12.38%) |
Jan 11, 2023 | 3.600 | 4.050 | 3.545 | 3.975 | 130,535 | +0.55(+16.08%) |
Jan 10, 2023 | 3.105 | 3.480 | 3.105 | 3.425 | 89,666 | +0.36(+11.86%) |
Jan 09, 2023 | 2.955 | 3.313 | 2.873 | 3.062 | 55,159 | +0.11(+3.60%) |
Jan 06, 2023 | 2.962 | 3.150 | 2.715 | 2.955 | 88,389 | +0.14(+5.07%) |
Jan 05, 2023 | 3.330 | 3.330 | 2.775 | 2.812 | 73,230 | -0.29(-9.42%) |
Jan 04, 2023 | 2.589 | 4.425 | 2.565 | 3.105 | 446,083 | +0.56(+21.76%) |