Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.479 | 3.488 | 3.450 | 3.469 | 2,744,273 | -0.02(-0.54%) |
Mar 30, 2023 | 3.535 | 3.544 | 3.479 | 3.488 | 3,827,390 | +0.05(+1.37%) |
Mar 29, 2023 | 3.413 | 3.441 | 3.389 | 3.441 | 3,530,279 | +0.08(+2.52%) |
Mar 28, 2023 | 3.328 | 3.385 | 3.323 | 3.356 | 4,100,576 | +0.04(+1.13%) |
Mar 27, 2023 | 3.290 | 3.347 | 3.281 | 3.319 | 5,491,555 | +0.08(+2.32%) |
Mar 24, 2023 | 3.215 | 3.253 | 3.178 | 3.243 | 8,810,954 | -0.04(-1.15%) |
Mar 23, 2023 | 3.403 | 3.422 | 3.253 | 3.281 | 7,145,000 | -0.07(-1.97%) |
Mar 22, 2023 | 3.441 | 3.455 | 3.347 | 3.347 | 6,943,056 | -0.03(-0.84%) |
Mar 21, 2023 | 3.394 | 3.418 | 3.366 | 3.375 | 6,697,544 | +0.18(+5.59%) |
Mar 20, 2023 | 3.149 | 3.253 | 3.140 | 3.196 | 13,521,019 | +0.10(+3.34%) |
Mar 17, 2023 | 3.206 | 3.206 | 3.084 | 3.093 | 9,259,001 | -0.22(-6.53%) |
Mar 16, 2023 | 3.159 | 3.314 | 3.159 | 3.309 | 8,223,393 | +0.09(+2.92%) |
Mar 15, 2023 | 3.093 | 3.234 | 3.093 | 3.215 | 14,513,565 | -0.20(-5.79%) |
Mar 14, 2023 | 3.450 | 3.469 | 3.394 | 3.413 | 8,768,889 | +0.09(+2.83%) |
Mar 13, 2023 | 3.300 | 3.385 | 3.272 | 3.319 | 12,972,649 | -0.19(-5.36%) |
Mar 10, 2023 | 3.544 | 3.591 | 3.469 | 3.507 | 10,209,102 | -0.15(-4.11%) |
Mar 09, 2023 | 3.742 | 3.742 | 3.643 | 3.657 | 7,139,899 | -0.08(-2.26%) |
Mar 08, 2023 | 3.751 | 3.789 | 3.723 | 3.742 | 3,077,554 | +0.06(+1.53%) |
Mar 07, 2023 | 3.789 | 3.789 | 3.676 | 3.685 | 5,708,063 | -0.13(-3.45%) |
Mar 06, 2023 | 3.798 | 3.845 | 3.798 | 3.817 | 8,129,159 | +0.05(+1.25%) |
Mar 03, 2023 | 3.714 | 3.779 | 3.714 | 3.770 | 7,812,613 | +0.13(+3.62%) |
Mar 02, 2023 | 3.620 | 3.648 | 3.601 | 3.638 | 5,155,114 | -0.04(-1.02%) |
Mar 01, 2023 | 3.685 | 3.714 | 3.657 | 3.676 | 5,443,985 | +0.00(+0.00%) |
Feb 28, 2023 | 3.704 | 3.714 | 3.667 | 3.676 | 10,387,060 | +0.15(+4.27%) |
Feb 27, 2023 | 3.516 | 3.544 | 3.507 | 3.526 | 4,200,846 | +0.08(+2.18%) |
Feb 24, 2023 | 3.432 | 3.464 | 3.422 | 3.450 | 11,550,891 | -0.03(-0.81%) |
Feb 23, 2023 | 3.479 | 3.497 | 3.460 | 3.479 | 3,140,703 | +0.05(+1.37%) |
Feb 22, 2023 | 3.441 | 3.450 | 3.413 | 3.432 | 4,781,600 | -0.06(-1.62%) |
Feb 21, 2023 | 3.488 | 3.544 | 3.488 | 3.488 | 4,913,654 | -0.03(-0.80%) |
Feb 17, 2023 | 3.507 | 3.535 | 3.488 | 3.516 | 3,348,583 | -0.01(-0.27%) |
Feb 16, 2023 | 3.516 | 3.544 | 3.507 | 3.526 | 3,126,975 | +0.04(+1.08%) |
Feb 15, 2023 | 3.450 | 3.488 | 3.443 | 3.488 | 3,621,165 | -0.04(-1.07%) |
Feb 14, 2023 | 3.488 | 3.535 | 3.483 | 3.526 | 2,886,129 | +0.05(+1.35%) |
Feb 13, 2023 | 3.460 | 3.488 | 3.460 | 3.479 | 2,725,595 | +0.05(+1.37%) |
Feb 10, 2023 | 3.460 | 3.460 | 3.413 | 3.432 | 4,680,329 | -0.08(-2.14%) |
Feb 09, 2023 | 3.535 | 3.563 | 3.488 | 3.507 | 3,590,923 | -0.01(-0.27%) |
Feb 08, 2023 | 3.526 | 3.544 | 3.516 | 3.516 | 5,925,628 | -0.01(-0.27%) |
Feb 07, 2023 | 3.488 | 3.526 | 3.474 | 3.526 | 4,673,939 | +0.09(+2.74%) |
Feb 06, 2023 | 3.460 | 3.469 | 3.422 | 3.432 | 4,918,135 | -0.06(-1.62%) |
Feb 03, 2023 | 3.526 | 3.554 | 3.469 | 3.488 | 9,384,465 | -0.02(-0.54%) |
Feb 02, 2023 | 3.526 | 3.535 | 3.399 | 3.507 | 10,418,822 | +0.21(+6.27%) |
Feb 01, 2023 | 3.328 | 3.337 | 3.243 | 3.300 | 7,936,126 | +0.06(+1.74%) |
Jan 31, 2023 | 3.243 | 3.253 | 3.215 | 3.243 | 3,608,462 | +0.04(+1.17%) |
Jan 30, 2023 | 3.234 | 3.253 | 3.201 | 3.206 | 4,618,430 | +0.00(+0.00%) |
Jan 27, 2023 | 3.187 | 3.225 | 3.187 | 3.206 | 4,095,429 | -0.04(-1.16%) |
Jan 26, 2023 | 3.234 | 3.243 | 3.206 | 3.243 | 5,487,196 | +0.10(+3.29%) |
Jan 25, 2023 | 3.121 | 3.159 | 3.121 | 3.140 | 4,683,103 | +0.01(+0.30%) |
Jan 24, 2023 | 3.121 | 3.159 | 3.107 | 3.131 | 4,013,068 | -0.02(-0.60%) |
Jan 23, 2023 | 3.140 | 3.149 | 3.121 | 3.149 | 3,060,982 | +0.00(+0.00%) |
Jan 20, 2023 | 3.102 | 3.149 | 3.093 | 3.149 | 3,101,790 | +0.06(+1.82%) |
Jan 19, 2023 | 3.027 | 3.093 | 3.027 | 3.093 | 6,308,376 | -0.04(-1.20%) |
Jan 18, 2023 | 3.187 | 3.187 | 3.121 | 3.131 | 7,340,183 | +0.00(+0.00%) |
Jan 17, 2023 | 3.149 | 3.168 | 3.121 | 3.131 | 6,838,627 | -0.04(-1.19%) |
Jan 13, 2023 | 3.131 | 3.182 | 3.131 | 3.168 | 3,482,835 | +0.06(+1.81%) |
Jan 12, 2023 | 3.093 | 3.121 | 3.074 | 3.112 | 3,780,526 | +0.08(+2.80%) |
Jan 11, 2023 | 3.027 | 3.055 | 3.018 | 3.027 | 2,793,975 | -0.02(-0.62%) |
Jan 10, 2023 | 3.027 | 3.055 | 3.018 | 3.046 | 2,692,091 | +0.03(+0.93%) |
Jan 09, 2023 | 3.037 | 3.046 | 3.008 | 3.018 | 3,203,117 | +0.01(+0.31%) |
Jan 06, 2023 | 2.961 | 3.027 | 2.943 | 3.008 | 4,403,711 | +0.08(+2.89%) |
Jan 05, 2023 | 2.914 | 2.933 | 2.896 | 2.924 | 3,464,928 | -0.01(-0.32%) |
Jan 04, 2023 | 2.905 | 2.943 | 2.896 | 2.933 | 5,222,764 | +0.11(+4.00%) |