Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.549 | 3.559 | 3.520 | 3.539 | 2,689,780 | -0.02(-0.54%) |
Mar 30, 2023 | 3.607 | 3.616 | 3.549 | 3.559 | 3,751,390 | +0.05(+1.37%) |
Mar 29, 2023 | 3.482 | 3.511 | 3.458 | 3.511 | 3,460,178 | +0.09(+2.52%) |
Mar 28, 2023 | 3.396 | 3.453 | 3.391 | 3.424 | 4,019,151 | +0.04(+1.13%) |
Mar 27, 2023 | 3.357 | 3.415 | 3.348 | 3.386 | 5,382,510 | +0.08(+2.32%) |
Mar 24, 2023 | 3.280 | 3.319 | 3.242 | 3.309 | 8,635,995 | -0.04(-1.15%) |
Mar 23, 2023 | 3.472 | 3.491 | 3.319 | 3.348 | 7,003,123 | -0.07(-1.97%) |
Mar 22, 2023 | 3.511 | 3.525 | 3.415 | 3.415 | 6,805,188 | -0.03(-0.84%) |
Mar 21, 2023 | 3.463 | 3.487 | 3.434 | 3.443 | 6,564,552 | +0.18(+5.59%) |
Mar 20, 2023 | 3.213 | 3.319 | 3.204 | 3.261 | 13,252,533 | +0.11(+3.34%) |
Mar 17, 2023 | 3.271 | 3.271 | 3.146 | 3.156 | 9,075,146 | -0.22(-6.53%) |
Mar 16, 2023 | 3.223 | 3.381 | 3.223 | 3.376 | 8,060,101 | +0.10(+2.92%) |
Mar 15, 2023 | 3.156 | 3.300 | 3.156 | 3.280 | 14,225,370 | -0.20(-5.79%) |
Mar 14, 2023 | 3.520 | 3.539 | 3.463 | 3.482 | 8,594,765 | +0.10(+2.83%) |
Mar 13, 2023 | 3.367 | 3.453 | 3.338 | 3.386 | 12,715,052 | -0.19(-5.36%) |
Mar 10, 2023 | 3.616 | 3.664 | 3.539 | 3.578 | 10,006,380 | -0.15(-4.11%) |
Mar 09, 2023 | 3.818 | 3.818 | 3.717 | 3.731 | 6,998,122 | -0.09(-2.26%) |
Mar 08, 2023 | 3.827 | 3.866 | 3.798 | 3.818 | 3,016,443 | +0.06(+1.53%) |
Mar 07, 2023 | 3.866 | 3.866 | 3.750 | 3.760 | 5,594,718 | -0.13(-3.45%) |
Mar 06, 2023 | 3.875 | 3.923 | 3.875 | 3.894 | 7,967,739 | +0.05(+1.25%) |
Mar 03, 2023 | 3.789 | 3.856 | 3.789 | 3.846 | 7,657,478 | +0.13(+3.62%) |
Mar 02, 2023 | 3.693 | 3.722 | 3.674 | 3.712 | 5,052,750 | -0.04(-1.02%) |
Mar 01, 2023 | 3.760 | 3.789 | 3.731 | 3.750 | 5,335,884 | +0.00(+0.00%) |
Feb 28, 2023 | 3.779 | 3.789 | 3.741 | 3.750 | 10,180,805 | +0.15(+4.27%) |
Feb 27, 2023 | 3.587 | 3.616 | 3.578 | 3.597 | 4,117,430 | +0.08(+2.18%) |
Feb 24, 2023 | 3.501 | 3.535 | 3.491 | 3.520 | 11,321,525 | -0.03(-0.81%) |
Feb 23, 2023 | 3.549 | 3.568 | 3.530 | 3.549 | 3,078,338 | +0.05(+1.37%) |
Feb 22, 2023 | 3.511 | 3.520 | 3.482 | 3.501 | 4,686,652 | -0.06(-1.62%) |
Feb 21, 2023 | 3.559 | 3.616 | 3.559 | 3.559 | 4,816,084 | -0.03(-0.80%) |
Feb 17, 2023 | 3.578 | 3.607 | 3.559 | 3.587 | 3,282,090 | -0.01(-0.27%) |
Feb 16, 2023 | 3.587 | 3.616 | 3.578 | 3.597 | 3,064,883 | +0.04(+1.08%) |
Feb 15, 2023 | 3.520 | 3.559 | 3.513 | 3.559 | 3,549,260 | -0.04(-1.07%) |
Feb 14, 2023 | 3.559 | 3.607 | 3.554 | 3.597 | 2,828,819 | +0.05(+1.35%) |
Feb 13, 2023 | 3.530 | 3.559 | 3.530 | 3.549 | 2,671,473 | +0.05(+1.37%) |
Feb 10, 2023 | 3.530 | 3.530 | 3.482 | 3.501 | 4,587,392 | -0.08(-2.14%) |
Feb 09, 2023 | 3.607 | 3.635 | 3.559 | 3.578 | 3,519,618 | -0.01(-0.27%) |
Feb 08, 2023 | 3.597 | 3.616 | 3.587 | 3.587 | 5,807,963 | -0.01(-0.27%) |
Feb 07, 2023 | 3.559 | 3.597 | 3.544 | 3.597 | 4,581,129 | +0.10(+2.74%) |
Feb 06, 2023 | 3.530 | 3.539 | 3.491 | 3.501 | 4,820,476 | -0.06(-1.62%) |
Feb 03, 2023 | 3.597 | 3.626 | 3.539 | 3.559 | 9,198,118 | -0.02(-0.54%) |
Feb 02, 2023 | 3.597 | 3.607 | 3.467 | 3.578 | 10,211,935 | +0.21(+6.27%) |
Feb 01, 2023 | 3.396 | 3.405 | 3.309 | 3.367 | 7,778,539 | +0.06(+1.74%) |
Jan 31, 2023 | 3.309 | 3.319 | 3.280 | 3.309 | 3,536,809 | +0.04(+1.17%) |
Jan 30, 2023 | 3.300 | 3.319 | 3.266 | 3.271 | 4,526,722 | +0.00(+0.00%) |
Jan 27, 2023 | 3.252 | 3.290 | 3.252 | 3.271 | 4,014,106 | -0.04(-1.16%) |
Jan 26, 2023 | 3.300 | 3.309 | 3.271 | 3.309 | 5,378,237 | +0.11(+3.29%) |
Jan 25, 2023 | 3.184 | 3.223 | 3.184 | 3.204 | 4,590,111 | +0.01(+0.30%) |
Jan 24, 2023 | 3.184 | 3.223 | 3.170 | 3.194 | 3,933,381 | -0.02(-0.60%) |
Jan 23, 2023 | 3.204 | 3.213 | 3.184 | 3.213 | 3,000,200 | +0.00(+0.00%) |
Jan 20, 2023 | 3.165 | 3.213 | 3.156 | 3.213 | 3,040,198 | +0.06(+1.82%) |
Jan 19, 2023 | 3.089 | 3.156 | 3.089 | 3.156 | 6,183,111 | -0.04(-1.20%) |
Jan 18, 2023 | 3.252 | 3.252 | 3.184 | 3.194 | 7,194,429 | +0.00(+0.00%) |
Jan 17, 2023 | 3.213 | 3.232 | 3.184 | 3.194 | 6,702,833 | -0.04(-1.19%) |
Jan 13, 2023 | 3.194 | 3.247 | 3.194 | 3.232 | 3,413,676 | +0.06(+1.81%) |
Jan 12, 2023 | 3.156 | 3.184 | 3.137 | 3.175 | 3,705,456 | +0.09(+2.80%) |
Jan 11, 2023 | 3.089 | 3.117 | 3.079 | 3.089 | 2,738,496 | -0.02(-0.62%) |
Jan 10, 2023 | 3.089 | 3.117 | 3.079 | 3.108 | 2,638,633 | +0.03(+0.93%) |
Jan 09, 2023 | 3.098 | 3.108 | 3.069 | 3.079 | 3,139,513 | +0.01(+0.31%) |
Jan 06, 2023 | 3.021 | 3.089 | 3.002 | 3.069 | 4,316,267 | +0.09(+2.89%) |
Jan 05, 2023 | 2.973 | 2.993 | 2.954 | 2.983 | 3,396,125 | -0.01(-0.32%) |
Jan 04, 2023 | 2.964 | 3.002 | 2.954 | 2.993 | 5,119,056 | +0.12(+4.00%) |