Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.940 | 3.060 | 2.890 | 3.010 | 1,819,925 | +0.10(+3.44%) |
Mar 30, 2023 | 2.920 | 3.010 | 2.900 | 2.910 | 2,759,846 | +0.03(+1.04%) |
Mar 29, 2023 | 2.810 | 2.890 | 2.760 | 2.880 | 942,679 | +0.10(+3.60%) |
Mar 28, 2023 | 2.780 | 2.835 | 2.720 | 2.780 | 1,036,556 | +0.00(+0.00%) |
Mar 27, 2023 | 2.820 | 2.820 | 2.720 | 2.780 | 879,295 | +0.06(+2.21%) |
Mar 24, 2023 | 2.760 | 2.760 | 2.610 | 2.720 | 1,858,631 | -0.06(-2.16%) |
Mar 23, 2023 | 2.850 | 2.980 | 2.760 | 2.780 | 1,978,846 | -0.01(-0.36%) |
Mar 22, 2023 | 3.000 | 3.000 | 2.780 | 2.790 | 2,074,149 | -0.18(-6.06%) |
Mar 21, 2023 | 2.720 | 3.026 | 2.720 | 2.970 | 2,236,804 | +0.29(+10.82%) |
Mar 20, 2023 | 2.820 | 2.830 | 2.680 | 2.680 | 1,465,518 | -0.13(-4.63%) |
Mar 17, 2023 | 2.890 | 2.890 | 2.752 | 2.810 | 1,623,322 | -0.10(-3.44%) |
Mar 16, 2023 | 2.770 | 2.940 | 2.710 | 2.910 | 1,458,432 | +0.14(+5.05%) |
Mar 15, 2023 | 2.770 | 2.810 | 2.660 | 2.770 | 2,843,321 | -0.06(-2.12%) |
Mar 14, 2023 | 2.900 | 2.960 | 2.770 | 2.830 | 2,258,932 | -0.03(-1.05%) |
Mar 13, 2023 | 2.870 | 2.960 | 2.725 | 2.860 | 2,106,674 | -0.09(-3.05%) |
Mar 10, 2023 | 2.960 | 3.010 | 2.835 | 2.950 | 2,387,477 | -0.01(-0.34%) |
Mar 09, 2023 | 3.030 | 3.100 | 2.950 | 2.960 | 1,488,718 | -0.06(-1.99%) |
Mar 08, 2023 | 2.970 | 3.060 | 2.850 | 3.020 | 2,470,010 | +0.11(+3.78%) |
Mar 07, 2023 | 3.050 | 3.050 | 2.900 | 2.910 | 1,982,639 | -0.14(-4.59%) |
Mar 06, 2023 | 3.260 | 3.280 | 3.000 | 3.050 | 2,259,121 | -0.17(-5.28%) |
Mar 03, 2023 | 3.150 | 3.280 | 3.010 | 3.220 | 2,025,612 | +0.11(+3.54%) |
Mar 02, 2023 | 2.900 | 3.200 | 2.850 | 3.110 | 2,792,313 | +0.18(+6.14%) |
Mar 01, 2023 | 3.300 | 3.480 | 2.860 | 2.930 | 4,870,596 | -0.45(-13.31%) |
Feb 28, 2023 | 3.380 | 3.490 | 3.230 | 3.380 | 2,015,283 | +0.00(+0.00%) |
Feb 27, 2023 | 3.380 | 3.450 | 3.350 | 3.380 | 1,472,876 | +0.08(+2.42%) |
Feb 24, 2023 | 3.320 | 3.361 | 3.250 | 3.300 | 1,261,031 | -0.09(-2.65%) |
Feb 23, 2023 | 3.440 | 3.470 | 3.280 | 3.390 | 1,716,569 | +0.05(+1.50%) |
Feb 22, 2023 | 3.250 | 3.350 | 3.230 | 3.340 | 1,246,495 | +0.10(+3.09%) |
Feb 21, 2023 | 3.520 | 3.540 | 3.220 | 3.240 | 2,154,768 | -0.33(-9.24%) |
Feb 17, 2023 | 3.430 | 3.580 | 3.395 | 3.570 | 1,556,795 | +0.13(+3.78%) |
Feb 16, 2023 | 3.700 | 3.700 | 3.440 | 3.440 | 2,586,469 | -0.31(-8.27%) |
Feb 15, 2023 | 3.530 | 3.760 | 3.460 | 3.750 | 2,369,102 | +0.23(+6.53%) |
Feb 14, 2023 | 3.280 | 3.558 | 3.220 | 3.520 | 2,123,193 | +0.19(+5.71%) |
Feb 13, 2023 | 3.300 | 3.385 | 3.185 | 3.330 | 1,480,251 | +0.02(+0.60%) |
Feb 10, 2023 | 3.300 | 3.350 | 3.180 | 3.310 | 1,601,450 | -0.07(-2.07%) |
Feb 09, 2023 | 3.670 | 3.770 | 3.325 | 3.380 | 2,740,906 | -0.25(-6.89%) |
Feb 08, 2023 | 3.370 | 3.685 | 3.333 | 3.630 | 2,527,656 | +0.23(+6.76%) |
Feb 07, 2023 | 3.430 | 3.439 | 3.261 | 3.400 | 2,116,042 | -0.01(-0.29%) |
Feb 06, 2023 | 3.630 | 3.651 | 3.370 | 3.410 | 2,567,129 | -0.23(-6.32%) |
Feb 03, 2023 | 3.550 | 3.810 | 3.500 | 3.640 | 2,663,857 | -0.01(-0.27%) |
Feb 02, 2023 | 3.530 | 3.860 | 3.530 | 3.650 | 3,269,677 | +0.23(+6.73%) |
Feb 01, 2023 | 3.390 | 3.480 | 3.320 | 3.420 | 2,124,978 | +0.07(+2.09%) |
Jan 31, 2023 | 3.290 | 3.400 | 3.240 | 3.350 | 2,203,158 | +0.13(+4.04%) |
Jan 30, 2023 | 3.480 | 3.490 | 3.220 | 3.220 | 2,310,892 | -0.22(-6.40%) |
Jan 27, 2023 | 3.140 | 3.510 | 3.090 | 3.440 | 3,499,555 | +0.32(+10.26%) |
Jan 26, 2023 | 3.270 | 3.320 | 3.060 | 3.120 | 1,864,566 | -0.08(-2.50%) |
Jan 25, 2023 | 3.000 | 3.230 | 2.880 | 3.200 | 2,367,945 | +0.16(+5.26%) |
Jan 24, 2023 | 3.130 | 3.200 | 3.020 | 3.040 | 2,110,883 | -0.13(-4.10%) |
Jan 23, 2023 | 3.170 | 3.225 | 2.950 | 3.170 | 3,415,809 | +0.10(+3.26%) |
Jan 20, 2023 | 2.950 | 3.100 | 2.830 | 3.070 | 3,573,487 | +0.27(+9.64%) |
Jan 19, 2023 | 2.890 | 2.910 | 2.720 | 2.800 | 2,024,792 | -0.11(-3.78%) |
Jan 18, 2023 | 2.780 | 3.080 | 2.770 | 2.910 | 3,594,387 | +0.18(+6.40%) |
Jan 17, 2023 | 2.820 | 2.880 | 2.720 | 2.735 | 2,399,806 | -0.01(-0.18%) |
Jan 13, 2023 | 2.680 | 2.820 | 2.600 | 2.740 | 2,752,814 | +0.09(+3.40%) |
Jan 12, 2023 | 2.470 | 2.660 | 2.315 | 2.650 | 3,020,203 | +0.29(+12.29%) |
Jan 11, 2023 | 2.340 | 2.430 | 2.270 | 2.360 | 1,605,923 | +0.08(+3.51%) |
Jan 10, 2023 | 2.280 | 2.300 | 2.182 | 2.280 | 1,464,121 | +0.06(+2.70%) |
Jan 09, 2023 | 2.070 | 2.315 | 2.050 | 2.220 | 2,856,416 | +0.21(+10.45%) |
Jan 06, 2023 | 2.030 | 2.060 | 1.945 | 2.010 | 3,172,044 | -0.02(-0.99%) |
Jan 05, 2023 | 2.210 | 2.230 | 2.020 | 2.030 | 3,147,370 | -0.21(-9.38%) |
Jan 04, 2023 | 2.400 | 2.400 | 2.220 | 2.240 | 2,685,022 | -0.13(-5.49%) |