Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.960 | 2.970 | 2.860 | 2.880 | 4,631,090 | -0.02(-0.69%) |
Mar 30, 2023 | 2.940 | 3.010 | 2.860 | 2.900 | 7,295,961 | +0.02(+0.69%) |
Mar 29, 2023 | 2.880 | 3.000 | 2.840 | 2.880 | 7,180,297 | +0.04(+1.41%) |
Mar 28, 2023 | 2.800 | 2.870 | 2.750 | 2.840 | 7,148,896 | +0.02(+0.71%) |
Mar 27, 2023 | 2.780 | 2.840 | 2.720 | 2.820 | 6,978,230 | +0.09(+3.30%) |
Mar 24, 2023 | 2.510 | 2.760 | 2.360 | 2.730 | 22,796,092 | +0.01(+0.37%) |
Mar 23, 2023 | 3.060 | 3.140 | 2.700 | 2.720 | 37,091,532 | -0.47(-14.73%) |
Mar 22, 2023 | 3.320 | 3.390 | 3.160 | 3.190 | 5,528,531 | -0.14(-4.20%) |
Mar 21, 2023 | 3.280 | 3.365 | 3.250 | 3.330 | 4,272,056 | +0.08(+2.46%) |
Mar 20, 2023 | 3.300 | 3.350 | 3.240 | 3.250 | 5,071,891 | -0.04(-1.22%) |
Mar 17, 2023 | 3.200 | 3.360 | 3.110 | 3.290 | 21,111,656 | +0.07(+2.17%) |
Mar 16, 2023 | 3.230 | 3.280 | 3.160 | 3.220 | 7,026,668 | +0.01(+0.31%) |
Mar 15, 2023 | 3.220 | 3.260 | 3.090 | 3.210 | 8,822,112 | -0.09(-2.73%) |
Mar 14, 2023 | 3.400 | 3.460 | 3.280 | 3.300 | 6,885,772 | -0.08(-2.37%) |
Mar 13, 2023 | 3.170 | 3.440 | 3.125 | 3.380 | 10,570,670 | +0.17(+5.30%) |
Mar 10, 2023 | 3.330 | 3.380 | 3.210 | 3.210 | 9,911,523 | -0.12(-3.60%) |
Mar 09, 2023 | 3.360 | 3.410 | 3.290 | 3.330 | 9,421,635 | -0.04(-1.19%) |
Mar 08, 2023 | 3.380 | 3.390 | 3.290 | 3.370 | 7,643,295 | +0.03(+0.90%) |
Mar 07, 2023 | 3.530 | 3.550 | 3.320 | 3.340 | 9,785,504 | -0.21(-5.92%) |
Mar 06, 2023 | 3.720 | 3.730 | 3.540 | 3.550 | 7,267,872 | -0.19(-5.08%) |
Mar 03, 2023 | 3.610 | 3.760 | 3.560 | 3.740 | 6,926,532 | +0.11(+3.03%) |
Mar 02, 2023 | 3.690 | 3.690 | 3.600 | 3.630 | 4,211,857 | -0.09(-2.42%) |
Mar 01, 2023 | 3.700 | 3.770 | 3.670 | 3.720 | 4,871,525 | +0.02(+0.54%) |
Feb 28, 2023 | 3.680 | 3.710 | 3.600 | 3.700 | 5,082,609 | +0.04(+1.09%) |
Feb 27, 2023 | 3.600 | 3.700 | 3.540 | 3.660 | 4,452,983 | +0.12(+3.39%) |
Feb 24, 2023 | 3.510 | 3.590 | 3.490 | 3.540 | 5,421,804 | -0.04(-1.12%) |
Feb 23, 2023 | 3.590 | 3.630 | 3.500 | 3.580 | 4,446,607 | +0.05(+1.42%) |
Feb 22, 2023 | 3.590 | 3.640 | 3.500 | 3.530 | 6,193,188 | -0.01(-0.28%) |
Feb 21, 2023 | 3.850 | 3.880 | 3.520 | 3.540 | 10,845,934 | -0.37(-9.46%) |
Feb 17, 2023 | 3.970 | 3.980 | 3.860 | 3.910 | 5,868,539 | -0.06(-1.51%) |
Feb 16, 2023 | 3.990 | 4.100 | 3.970 | 3.970 | 5,314,753 | -0.07(-1.73%) |
Feb 15, 2023 | 3.940 | 4.040 | 3.910 | 4.040 | 5,036,208 | +0.07(+1.76%) |
Feb 14, 2023 | 3.880 | 4.020 | 3.835 | 3.970 | 6,199,370 | +0.06(+1.53%) |
Feb 13, 2023 | 3.990 | 4.030 | 3.890 | 3.910 | 3,875,697 | -0.11(-2.74%) |
Feb 10, 2023 | 3.950 | 4.040 | 3.895 | 4.020 | 4,659,539 | +0.04(+1.01%) |
Feb 09, 2023 | 3.860 | 4.100 | 3.860 | 3.980 | 12,708,716 | +0.19(+5.01%) |
Feb 08, 2023 | 3.890 | 3.920 | 3.790 | 3.790 | 4,371,951 | -0.10(-2.57%) |
Feb 07, 2023 | 3.830 | 3.890 | 3.750 | 3.890 | 7,027,564 | +0.06(+1.57%) |
Feb 06, 2023 | 3.900 | 3.949 | 3.760 | 3.830 | 8,816,400 | -0.17(-4.25%) |
Feb 03, 2023 | 4.180 | 4.220 | 3.980 | 4.000 | 9,241,401 | -0.19(-4.53%) |
Feb 02, 2023 | 4.150 | 4.298 | 4.010 | 4.190 | 10,229,038 | +0.06(+1.45%) |
Feb 01, 2023 | 4.010 | 4.170 | 3.875 | 4.130 | 10,251,467 | +0.10(+2.48%) |
Jan 31, 2023 | 4.080 | 4.200 | 4.000 | 4.030 | 10,306,609 | -0.06(-1.47%) |
Jan 30, 2023 | 3.910 | 4.280 | 3.900 | 4.090 | 10,980,831 | +0.02(+0.49%) |
Jan 27, 2023 | 3.960 | 4.180 | 3.930 | 4.070 | 11,197,967 | +0.12(+3.04%) |
Jan 26, 2023 | 4.000 | 4.050 | 3.850 | 3.950 | 10,642,286 | +0.00(+0.00%) |
Jan 25, 2023 | 3.780 | 4.050 | 3.745 | 3.950 | 23,038,696 | +0.06(+1.54%) |
Jan 24, 2023 | 3.830 | 3.920 | 3.820 | 3.890 | 4,018,396 | +0.02(+0.52%) |
Jan 23, 2023 | 3.790 | 3.900 | 3.769 | 3.870 | 5,214,015 | +0.12(+3.20%) |
Jan 20, 2023 | 3.630 | 3.840 | 3.620 | 3.750 | 7,865,372 | +0.10(+2.74%) |
Jan 19, 2023 | 3.540 | 3.700 | 3.460 | 3.650 | 5,558,277 | +0.05(+1.39%) |
Jan 18, 2023 | 3.770 | 3.860 | 3.580 | 3.600 | 6,098,087 | -0.17(-4.51%) |
Jan 17, 2023 | 3.900 | 3.960 | 3.725 | 3.770 | 5,712,123 | -0.17(-4.31%) |
Jan 13, 2023 | 3.900 | 3.960 | 3.880 | 3.940 | 4,262,191 | +0.00(+0.00%) |
Jan 12, 2023 | 3.980 | 3.980 | 3.840 | 3.940 | 4,205,063 | +0.00(+0.00%) |
Jan 11, 2023 | 4.000 | 4.040 | 3.900 | 3.940 | 4,969,031 | -0.04(-1.01%) |
Jan 10, 2023 | 3.860 | 4.000 | 3.830 | 3.980 | 7,298,276 | +0.06(+1.53%) |
Jan 09, 2023 | 3.940 | 4.030 | 3.900 | 3.920 | 7,735,904 | +0.01(+0.26%) |
Jan 06, 2023 | 3.710 | 3.930 | 3.710 | 3.910 | 6,533,824 | +0.20(+5.39%) |
Jan 05, 2023 | 3.630 | 3.730 | 3.560 | 3.710 | 4,286,245 | +0.05(+1.37%) |
Jan 04, 2023 | 3.760 | 3.820 | 3.640 | 3.660 | 5,815,781 | -0.09(-2.40%) |