Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.110 | 3.320 | 3.070 | 3.290 | 1,903,726 | +0.21(+6.82%) |
Mar 30, 2023 | 3.120 | 3.180 | 3.045 | 3.080 | 1,298,864 | +0.00(+0.00%) |
Mar 29, 2023 | 2.940 | 3.140 | 2.917 | 3.080 | 2,491,399 | +0.19(+6.57%) |
Mar 28, 2023 | 2.980 | 2.980 | 2.840 | 2.890 | 2,085,367 | -0.09(-3.02%) |
Mar 27, 2023 | 3.080 | 3.100 | 2.920 | 2.980 | 1,852,460 | -0.07(-2.30%) |
Mar 24, 2023 | 3.020 | 3.100 | 2.995 | 3.050 | 1,241,426 | -0.03(-0.97%) |
Mar 23, 2023 | 3.190 | 3.300 | 3.060 | 3.080 | 1,721,345 | -0.06(-1.91%) |
Mar 22, 2023 | 3.280 | 3.330 | 3.110 | 3.140 | 1,935,592 | -0.15(-4.56%) |
Mar 21, 2023 | 3.030 | 3.290 | 2.960 | 3.290 | 2,818,466 | +0.33(+11.15%) |
Mar 20, 2023 | 3.010 | 3.110 | 2.950 | 2.960 | 1,705,482 | -0.06(-1.99%) |
Mar 17, 2023 | 3.100 | 3.120 | 2.970 | 3.020 | 1,621,851 | -0.10(-3.21%) |
Mar 16, 2023 | 3.070 | 3.215 | 3.000 | 3.120 | 1,763,729 | +0.03(+0.97%) |
Mar 15, 2023 | 2.980 | 3.130 | 2.960 | 3.090 | 1,528,683 | +0.00(+0.00%) |
Mar 14, 2023 | 3.240 | 3.293 | 3.060 | 3.090 | 1,488,878 | -0.05(-1.59%) |
Mar 13, 2023 | 2.950 | 3.160 | 2.790 | 3.140 | 3,256,859 | +0.17(+5.72%) |
Mar 10, 2023 | 3.160 | 3.160 | 2.935 | 2.970 | 3,145,013 | -0.13(-4.19%) |
Mar 09, 2023 | 3.250 | 3.430 | 3.100 | 3.100 | 2,343,831 | -0.17(-5.20%) |
Mar 08, 2023 | 3.300 | 3.338 | 3.230 | 3.270 | 1,158,850 | -0.04(-1.21%) |
Mar 07, 2023 | 3.380 | 3.480 | 3.310 | 3.310 | 1,120,278 | -0.09(-2.65%) |
Mar 06, 2023 | 3.450 | 3.590 | 3.350 | 3.400 | 1,895,186 | -0.04(-1.16%) |
Mar 03, 2023 | 3.310 | 3.440 | 3.290 | 3.440 | 1,519,081 | +0.19(+5.85%) |
Mar 02, 2023 | 3.160 | 3.250 | 3.080 | 3.250 | 1,882,436 | +0.08(+2.52%) |
Mar 01, 2023 | 3.410 | 3.410 | 3.170 | 3.170 | 1,738,267 | -0.20(-5.93%) |
Feb 28, 2023 | 3.350 | 3.440 | 3.330 | 3.370 | 956,968 | +0.01(+0.30%) |
Feb 27, 2023 | 3.420 | 3.420 | 3.320 | 3.360 | 1,223,518 | +0.04(+1.20%) |
Feb 24, 2023 | 3.370 | 3.390 | 3.280 | 3.320 | 1,867,510 | -0.15(-4.32%) |
Feb 23, 2023 | 3.550 | 3.580 | 3.410 | 3.470 | 1,639,490 | -0.01(-0.29%) |
Feb 22, 2023 | 3.510 | 3.590 | 3.400 | 3.480 | 1,718,201 | +0.01(+0.29%) |
Feb 21, 2023 | 3.500 | 3.580 | 3.430 | 3.470 | 2,108,748 | -0.13(-3.61%) |
Feb 17, 2023 | 3.690 | 3.690 | 3.490 | 3.600 | 3,351,030 | -0.09(-2.44%) |
Feb 16, 2023 | 3.970 | 4.020 | 3.604 | 3.690 | 6,386,516 | -0.49(-11.72%) |
Feb 15, 2023 | 3.710 | 4.210 | 3.710 | 4.180 | 4,538,300 | +0.36(+9.42%) |
Feb 14, 2023 | 3.760 | 3.880 | 3.590 | 3.820 | 2,320,706 | +0.05(+1.33%) |
Feb 13, 2023 | 3.730 | 3.915 | 3.660 | 3.770 | 1,985,229 | +0.05(+1.34%) |
Feb 10, 2023 | 3.840 | 3.840 | 3.660 | 3.720 | 2,657,631 | -0.19(-4.86%) |
Feb 09, 2023 | 4.290 | 4.310 | 3.870 | 3.910 | 2,033,979 | -0.21(-5.10%) |
Feb 08, 2023 | 4.190 | 4.325 | 4.101 | 4.120 | 1,527,427 | -0.10(-2.37%) |
Feb 07, 2023 | 4.420 | 4.420 | 4.070 | 4.220 | 3,447,440 | -0.20(-4.52%) |
Feb 06, 2023 | 4.460 | 4.570 | 4.331 | 4.420 | 1,790,665 | -0.20(-4.33%) |
Feb 03, 2023 | 4.700 | 4.900 | 4.590 | 4.620 | 2,612,264 | -0.28(-5.71%) |
Feb 02, 2023 | 4.680 | 5.090 | 4.630 | 4.900 | 6,123,182 | +0.49(+11.11%) |
Feb 01, 2023 | 4.120 | 4.445 | 4.110 | 4.410 | 2,494,128 | +0.21(+5.00%) |
Jan 31, 2023 | 4.020 | 4.210 | 4.010 | 4.200 | 1,575,132 | +0.22(+5.53%) |
Jan 30, 2023 | 4.160 | 4.230 | 3.970 | 3.980 | 1,607,612 | -0.30(-7.01%) |
Jan 27, 2023 | 3.990 | 4.410 | 3.970 | 4.280 | 2,924,331 | +0.22(+5.42%) |
Jan 26, 2023 | 4.100 | 4.190 | 3.900 | 4.060 | 2,757,505 | +0.12(+3.05%) |
Jan 25, 2023 | 3.900 | 3.950 | 3.700 | 3.940 | 1,736,223 | -0.01(-0.25%) |
Jan 24, 2023 | 4.150 | 4.240 | 3.930 | 3.950 | 1,660,975 | -0.20(-4.82%) |
Jan 23, 2023 | 4.050 | 4.170 | 3.930 | 4.150 | 2,914,457 | +0.15(+3.75%) |
Jan 20, 2023 | 3.810 | 4.005 | 3.768 | 4.000 | 1,422,909 | +0.26(+6.95%) |
Jan 19, 2023 | 3.900 | 4.000 | 3.740 | 3.740 | 1,892,500 | -0.24(-6.03%) |
Jan 18, 2023 | 4.490 | 4.540 | 3.980 | 3.980 | 3,117,450 | -0.40(-9.13%) |
Jan 17, 2023 | 4.040 | 4.380 | 4.030 | 4.380 | 3,064,353 | +0.36(+8.96%) |
Jan 13, 2023 | 3.990 | 4.150 | 3.925 | 4.020 | 2,461,756 | +0.01(+0.25%) |
Jan 12, 2023 | 3.950 | 4.040 | 3.750 | 4.010 | 1,770,139 | +0.12(+3.08%) |
Jan 11, 2023 | 3.720 | 3.930 | 3.660 | 3.890 | 2,561,607 | +0.26(+7.16%) |
Jan 10, 2023 | 3.570 | 3.650 | 3.367 | 3.630 | 1,776,939 | +0.09(+2.54%) |
Jan 09, 2023 | 3.390 | 3.680 | 3.390 | 3.540 | 2,252,415 | +0.15(+4.42%) |
Jan 06, 2023 | 3.380 | 3.430 | 3.190 | 3.390 | 1,708,372 | -0.01(-0.29%) |
Jan 05, 2023 | 3.350 | 3.410 | 3.235 | 3.400 | 1,808,881 | -0.01(-0.29%) |
Jan 04, 2023 | 3.200 | 3.430 | 3.140 | 3.410 | 2,622,086 | +0.29(+9.29%) |