Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.332 | 3.358 | 3.310 | 3.358 | 3,299 | -0.01(-0.36%) |
Mar 30, 2023 | 3.404 | 3.420 | 3.350 | 3.370 | 45,358 | -0.11(-3.16%) |
Mar 29, 2023 | 3.517 | 3.560 | 3.440 | 3.480 | 11,235 | -0.04(-1.14%) |
Mar 28, 2023 | 3.496 | 3.531 | 3.461 | 3.520 | 90,677 | +0.05(+1.44%) |
Mar 27, 2023 | 3.470 | 3.500 | 3.428 | 3.470 | 9,000 | -0.07(-1.98%) |
Mar 24, 2023 | 3.640 | 3.650 | 3.537 | 3.540 | 5,579 | -0.15(-4.07%) |
Mar 23, 2023 | 3.780 | 3.780 | 3.690 | 3.690 | 21,323 | +0.02(+0.48%) |
Mar 22, 2023 | 3.800 | 3.860 | 3.640 | 3.672 | 12,765 | -0.13(-3.48%) |
Mar 21, 2023 | 3.792 | 3.805 | 3.760 | 3.805 | 10,194 | -0.00(-0.13%) |
Mar 20, 2023 | 3.733 | 3.835 | 3.733 | 3.810 | 2,190 | +0.21(+5.83%) |
Mar 17, 2023 | 3.489 | 3.600 | 3.370 | 3.600 | 6,362 | +0.17(+4.90%) |
Mar 16, 2023 | 3.480 | 3.480 | 3.390 | 3.432 | 2,885 | -0.04(-1.10%) |
Mar 15, 2023 | 3.528 | 3.670 | 3.470 | 3.470 | 3,430 | -0.03(-0.86%) |
Mar 14, 2023 | 3.580 | 3.580 | 3.500 | 3.500 | 9,080 | +0.04(+1.01%) |
Mar 13, 2023 | 3.600 | 3.740 | 3.462 | 3.465 | 16,119 | -0.09(-2.40%) |
Mar 10, 2023 | 3.300 | 3.550 | 3.250 | 3.550 | 8,777 | +0.39(+12.22%) |
Mar 09, 2023 | 3.008 | 3.255 | 2.977 | 3.163 | 7,452 | +0.10(+3.25%) |
Mar 08, 2023 | 3.050 | 3.064 | 3.030 | 3.064 | 6,784 | -0.00(-0.14%) |
Mar 07, 2023 | 3.100 | 3.120 | 3.030 | 3.068 | 21,640 | -0.11(-3.52%) |
Mar 06, 2023 | 3.240 | 3.240 | 3.170 | 3.180 | 9,766 | -0.07(-2.03%) |
Mar 03, 2023 | 3.274 | 3.312 | 3.246 | 3.246 | 9,754 | -0.19(-5.42%) |
Mar 02, 2023 | 3.430 | 3.461 | 3.400 | 3.432 | 2,300 | +0.01(+0.20%) |
Mar 01, 2023 | 3.250 | 3.425 | 3.225 | 3.425 | 13,618 | +0.23(+7.37%) |
Feb 28, 2023 | 3.170 | 3.236 | 3.170 | 3.190 | 5,934 | +0.09(+2.90%) |
Feb 27, 2023 | 3.210 | 3.223 | 3.100 | 3.100 | 9,142 | -0.07(-2.24%) |
Feb 24, 2023 | 3.303 | 3.320 | 3.171 | 3.171 | 5,819 | -0.15(-4.63%) |
Feb 23, 2023 | 3.340 | 3.370 | 3.250 | 3.325 | 6,256 | -0.08(-2.49%) |
Feb 22, 2023 | 3.521 | 3.521 | 3.410 | 3.410 | 8,534 | +0.01(+0.29%) |
Feb 21, 2023 | 3.550 | 3.550 | 3.400 | 3.400 | 13,000 | -0.08(-2.21%) |
Feb 17, 2023 | 3.450 | 3.503 | 3.444 | 3.477 | 4,659 | -0.06(-1.79%) |
Feb 16, 2023 | 3.580 | 3.580 | 3.497 | 3.540 | 5,955 | -0.13(-3.48%) |
Feb 15, 2023 | 3.680 | 3.682 | 3.668 | 3.668 | 4,373 | -0.03(-0.86%) |
Feb 14, 2023 | 3.700 | 3.700 | 3.600 | 3.700 | 3,346 | +0.01(+0.27%) |
Feb 13, 2023 | 3.700 | 3.700 | 3.690 | 3.690 | 1,078 | -0.02(-0.54%) |
Feb 10, 2023 | 3.799 | 3.800 | 3.710 | 3.710 | 7,267 | +0.00(+0.00%) |
Feb 09, 2023 | 3.774 | 3.774 | 3.710 | 3.710 | 4,417 | -0.03(-0.80%) |
Feb 08, 2023 | 3.659 | 3.740 | 3.630 | 3.740 | 6,715 | +0.14(+3.89%) |
Feb 07, 2023 | 3.558 | 3.632 | 3.558 | 3.600 | 2,450 | -0.03(-0.96%) |
Feb 06, 2023 | 3.590 | 3.650 | 3.588 | 3.635 | 2,226 | +0.01(+0.28%) |
Feb 03, 2023 | 3.570 | 3.650 | 3.530 | 3.625 | 8,248 | +0.03(+0.73%) |
Feb 02, 2023 | 3.580 | 3.682 | 3.580 | 3.599 | 14,746 | -0.04(-1.14%) |
Feb 01, 2023 | 3.564 | 3.640 | 3.523 | 3.640 | 6,295 | +0.02(+0.66%) |
Jan 31, 2023 | 3.560 | 3.616 | 3.560 | 3.616 | 1,452 | +0.12(+3.30%) |
Jan 30, 2023 | 3.575 | 3.575 | 3.450 | 3.501 | 8,173 | -0.05(-1.39%) |
Jan 27, 2023 | 3.458 | 3.580 | 3.458 | 3.550 | 3,000 | +0.18(+5.34%) |
Jan 26, 2023 | 3.458 | 3.458 | 3.370 | 3.370 | 4,985 | -0.04(-1.17%) |
Jan 25, 2023 | 3.330 | 3.457 | 3.330 | 3.410 | 3,055 | +0.08(+2.40%) |
Jan 24, 2023 | 3.250 | 3.330 | 3.240 | 3.330 | 16,469 | -0.09(-2.63%) |
Jan 23, 2023 | 3.443 | 3.443 | 3.398 | 3.420 | 3,721 | -0.02(-0.58%) |
Jan 20, 2023 | 3.445 | 3.513 | 3.440 | 3.440 | 13,025 | +0.14(+4.24%) |
Jan 19, 2023 | 3.510 | 3.510 | 3.300 | 3.300 | 5,908 | -0.14(-4.07%) |
Jan 18, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 1,501 | +0.16(+4.72%) |
Jan 17, 2023 | 3.398 | 3.398 | 3.285 | 3.285 | 995,687 | +0.04(+1.21%) |
Jan 13, 2023 | 3.330 | 3.360 | 3.245 | 3.245 | 5,325 | -0.08(-2.54%) |
Jan 12, 2023 | 3.130 | 3.330 | 3.130 | 3.330 | 844 | +0.12(+3.74%) |
Jan 11, 2023 | 3.250 | 3.250 | 3.208 | 3.210 | 4,143 | -0.09(-2.73%) |
Jan 10, 2023 | 3.273 | 3.318 | 3.273 | 3.300 | 4,949 | -0.06(-1.79%) |
Jan 09, 2023 | 3.540 | 3.540 | 3.290 | 3.360 | 6,158 | -0.18(-5.12%) |
Jan 06, 2023 | 3.400 | 3.550 | 3.370 | 3.541 | 8,330 | +0.26(+7.96%) |
Jan 05, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 1,050 | -0.08(-2.24%) |
Jan 04, 2023 | 3.290 | 3.370 | 3.280 | 3.355 | 2,565 | +0.18(+5.68%) |