Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.230 | 2.370 | 2.200 | 2.290 | 47,161 | -0.31(-11.93%) |
Mar 30, 2023 | 2.610 | 2.660 | 2.516 | 2.600 | 11,848 | -0.08(-2.99%) |
Mar 29, 2023 | 2.710 | 2.910 | 2.620 | 2.680 | 19,593 | +0.02(+0.75%) |
Mar 28, 2023 | 2.820 | 2.900 | 2.642 | 2.660 | 8,915 | -0.02(-0.75%) |
Mar 27, 2023 | 2.900 | 3.090 | 2.650 | 2.680 | 13,716 | -0.27(-9.15%) |
Mar 24, 2023 | 3.000 | 3.150 | 2.900 | 2.950 | 11,881 | -0.06(-1.99%) |
Mar 23, 2023 | 3.220 | 3.220 | 3.010 | 3.010 | 9,022 | -0.13(-4.14%) |
Mar 22, 2023 | 3.340 | 3.360 | 3.140 | 3.140 | 5,110 | -0.18(-5.42%) |
Mar 21, 2023 | 3.480 | 3.480 | 3.310 | 3.320 | 12,270 | +0.00(+0.00%) |
Mar 20, 2023 | 3.350 | 3.650 | 3.315 | 3.320 | 24,468 | -0.17(-4.87%) |
Mar 17, 2023 | 3.650 | 3.650 | 3.490 | 3.490 | 4,585 | -0.18(-5.00%) |
Mar 16, 2023 | 3.650 | 3.700 | 3.530 | 3.674 | 14,310 | +0.07(+2.05%) |
Mar 15, 2023 | 3.600 | 3.790 | 3.600 | 3.600 | 26,531 | -0.12(-3.23%) |
Mar 14, 2023 | 3.700 | 3.830 | 3.650 | 3.720 | 8,101 | -0.03(-0.80%) |
Mar 13, 2023 | 3.600 | 3.870 | 3.600 | 3.750 | 14,050 | +0.15(+4.17%) |
Mar 10, 2023 | 3.570 | 3.928 | 3.570 | 3.600 | 10,990 | -0.38(-9.55%) |
Mar 09, 2023 | 3.640 | 4.000 | 3.640 | 3.980 | 19,572 | +0.14(+3.65%) |
Mar 08, 2023 | 3.670 | 3.890 | 3.670 | 3.840 | 7,036 | +0.07(+1.86%) |
Mar 07, 2023 | 3.700 | 3.820 | 3.598 | 3.770 | 6,387 | +0.02(+0.40%) |
Mar 06, 2023 | 3.800 | 3.800 | 3.650 | 3.755 | 11,069 | -0.07(-1.83%) |
Mar 03, 2023 | 3.826 | 3.850 | 3.800 | 3.825 | 7,965 | -0.02(-0.65%) |
Mar 02, 2023 | 3.760 | 3.850 | 3.700 | 3.850 | 6,318 | +0.09(+2.39%) |
Mar 01, 2023 | 3.900 | 3.960 | 3.660 | 3.760 | 11,710 | -0.14(-3.59%) |
Feb 28, 2023 | 3.820 | 4.016 | 3.720 | 3.900 | 4,916 | +0.19(+5.18%) |
Feb 27, 2023 | 3.790 | 3.830 | 3.640 | 3.708 | 2,202 | +0.06(+1.60%) |
Feb 24, 2023 | 3.800 | 3.800 | 3.610 | 3.650 | 4,625 | -0.10(-2.67%) |
Feb 23, 2023 | 3.580 | 3.900 | 3.580 | 3.750 | 5,742 | +0.14(+3.88%) |
Feb 22, 2023 | 3.600 | 3.868 | 3.580 | 3.610 | 4,517 | -0.03(-0.82%) |
Feb 21, 2023 | 3.770 | 3.770 | 3.625 | 3.640 | 6,408 | -0.24(-6.19%) |
Feb 17, 2023 | 3.680 | 3.900 | 3.640 | 3.880 | 5,458 | +0.22(+6.01%) |
Feb 16, 2023 | 3.730 | 3.730 | 3.660 | 3.660 | 4,125 | -0.04(-1.08%) |
Feb 15, 2023 | 3.590 | 3.741 | 3.590 | 3.700 | 5,222 | +0.03(+0.82%) |
Feb 14, 2023 | 3.820 | 3.900 | 3.650 | 3.670 | 12,533 | -0.25(-6.38%) |
Feb 13, 2023 | 3.990 | 3.990 | 3.910 | 3.920 | 9,862 | +0.02(+0.51%) |
Feb 10, 2023 | 3.850 | 4.020 | 3.850 | 3.900 | 9,328 | +0.00(+0.00%) |
Feb 09, 2023 | 3.990 | 4.100 | 3.900 | 3.900 | 9,452 | -0.12(-2.99%) |
Feb 08, 2023 | 4.170 | 4.170 | 4.000 | 4.020 | 4,242 | +0.02(+0.50%) |
Feb 07, 2023 | 4.020 | 4.144 | 3.881 | 4.000 | 4,323 | -0.07(-1.72%) |
Feb 06, 2023 | 4.190 | 4.300 | 4.070 | 4.070 | 12,682 | -0.05(-1.21%) |
Feb 03, 2023 | 4.400 | 4.400 | 4.053 | 4.120 | 4,640 | -0.08(-1.90%) |
Feb 02, 2023 | 3.900 | 4.200 | 3.900 | 4.200 | 19,132 | +0.20(+5.00%) |
Feb 01, 2023 | 3.950 | 4.090 | 3.950 | 4.000 | 6,778 | -0.01(-0.25%) |
Jan 31, 2023 | 4.130 | 4.180 | 3.950 | 4.010 | 8,418 | -0.01(-0.25%) |
Jan 30, 2023 | 3.950 | 4.170 | 3.950 | 4.020 | 13,312 | +0.01(+0.25%) |
Jan 27, 2023 | 3.977 | 4.259 | 3.950 | 4.010 | 4,746 | -0.04(-0.99%) |
Jan 26, 2023 | 4.100 | 4.390 | 4.015 | 4.050 | 19,997 | -0.10(-2.41%) |
Jan 25, 2023 | 4.241 | 4.241 | 3.950 | 4.150 | 19,785 | -0.13(-3.04%) |
Jan 24, 2023 | 4.400 | 4.400 | 4.210 | 4.280 | 6,574 | -0.12(-2.73%) |
Jan 23, 2023 | 4.680 | 4.680 | 4.400 | 4.400 | 5,739 | -0.22(-4.76%) |
Jan 20, 2023 | 4.750 | 4.770 | 4.600 | 4.620 | 8,829 | -0.12(-2.53%) |
Jan 19, 2023 | 4.830 | 4.830 | 4.500 | 4.740 | 10,439 | -0.10(-2.07%) |
Jan 18, 2023 | 4.950 | 4.950 | 4.621 | 4.840 | 4,245 | -0.13(-2.62%) |
Jan 17, 2023 | 4.690 | 5.170 | 4.530 | 4.970 | 26,427 | +0.27(+5.74%) |
Jan 13, 2023 | 4.541 | 4.720 | 4.541 | 4.700 | 4,857 | -0.05(-1.05%) |
Jan 12, 2023 | 4.810 | 4.870 | 4.440 | 4.750 | 17,476 | -0.06(-1.25%) |
Jan 11, 2023 | 4.950 | 4.950 | 4.650 | 4.810 | 5,734 | -0.18(-3.61%) |
Jan 10, 2023 | 5.002 | 5.390 | 4.860 | 4.990 | 2,724 | +0.31(+6.62%) |
Jan 09, 2023 | 4.860 | 5.100 | 4.580 | 4.680 | 42,601 | -0.28(-5.65%) |
Jan 06, 2023 | 4.700 | 5.081 | 4.330 | 4.960 | 21,076 | +0.30(+6.44%) |
Jan 05, 2023 | 4.270 | 5.000 | 4.000 | 4.660 | 21,247 | +0.50(+11.91%) |
Jan 04, 2023 | 4.260 | 4.470 | 4.088 | 4.164 | 14,202 | -0.09(-2.02%) |