Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.820 | 2.980 | 2.820 | 2.880 | 8,029 | +0.09(+3.23%) |
Mar 30, 2023 | 2.730 | 2.870 | 2.700 | 2.790 | 36,446 | +0.15(+5.68%) |
Mar 29, 2023 | 2.740 | 2.850 | 2.610 | 2.640 | 40,801 | -0.10(-3.65%) |
Mar 28, 2023 | 2.700 | 2.900 | 2.650 | 2.740 | 63,106 | +0.04(+1.48%) |
Mar 27, 2023 | 2.930 | 3.089 | 2.700 | 2.700 | 67,773 | -0.21(-7.22%) |
Mar 24, 2023 | 2.870 | 2.990 | 2.760 | 2.910 | 24,293 | +0.16(+5.82%) |
Mar 23, 2023 | 2.750 | 2.850 | 2.700 | 2.750 | 70,182 | +0.00(+0.00%) |
Mar 22, 2023 | 3.090 | 3.090 | 2.750 | 2.750 | 65,906 | -0.18(-6.14%) |
Mar 21, 2023 | 3.140 | 3.332 | 2.930 | 2.930 | 51,874 | -0.13(-4.25%) |
Mar 20, 2023 | 2.880 | 3.080 | 2.880 | 3.060 | 23,398 | +0.06(+2.00%) |
Mar 17, 2023 | 3.070 | 3.133 | 3.000 | 3.000 | 19,229 | -0.15(-4.76%) |
Mar 16, 2023 | 3.120 | 3.330 | 3.100 | 3.150 | 38,155 | -0.05(-1.56%) |
Mar 15, 2023 | 2.700 | 3.400 | 2.700 | 3.200 | 97,931 | +0.42(+15.11%) |
Mar 14, 2023 | 2.560 | 2.800 | 2.400 | 2.780 | 74,393 | +0.22(+8.59%) |
Mar 13, 2023 | 2.580 | 2.819 | 2.350 | 2.560 | 48,810 | -0.29(-10.19%) |
Mar 10, 2023 | 3.325 | 3.325 | 2.750 | 2.850 | 122,068 | -0.51(-15.28%) |
Mar 09, 2023 | 3.350 | 3.425 | 3.325 | 3.365 | 17,632 | -0.06(-1.77%) |
Mar 08, 2023 | 3.450 | 3.450 | 3.355 | 3.425 | 11,315 | +0.04(+1.05%) |
Mar 07, 2023 | 3.596 | 3.596 | 3.300 | 3.389 | 19,027 | -0.04(-1.05%) |
Mar 06, 2023 | 3.600 | 3.749 | 3.210 | 3.425 | 113,195 | -0.36(-9.56%) |
Mar 03, 2023 | 3.650 | 3.788 | 3.640 | 3.788 | 14,932 | +0.10(+2.64%) |
Mar 02, 2023 | 3.500 | 3.750 | 3.500 | 3.690 | 11,341 | +0.11(+3.20%) |
Mar 01, 2023 | 3.775 | 3.800 | 3.550 | 3.575 | 26,384 | -0.20(-5.28%) |
Feb 28, 2023 | 4.000 | 4.000 | 3.682 | 3.775 | 21,672 | -0.17(-4.30%) |
Feb 27, 2023 | 4.106 | 4.185 | 3.760 | 3.945 | 36,027 | -0.24(-5.74%) |
Feb 24, 2023 | 4.200 | 4.250 | 3.900 | 4.184 | 123,514 | +0.69(+19.57%) |
Feb 23, 2023 | 3.500 | 3.550 | 3.425 | 3.499 | 7,133 | -0.00(-0.01%) |
Feb 22, 2023 | 3.650 | 3.651 | 3.325 | 3.500 | 28,654 | -0.15(-4.11%) |
Feb 21, 2023 | 4.000 | 4.000 | 3.500 | 3.650 | 26,711 | -0.38(-9.33%) |
Feb 17, 2023 | 3.950 | 4.050 | 3.922 | 4.026 | 19,708 | +0.03(+0.64%) |
Feb 16, 2023 | 4.000 | 4.001 | 3.850 | 4.000 | 11,474 | +0.05(+1.19%) |
Feb 15, 2023 | 4.000 | 4.098 | 3.901 | 3.953 | 23,236 | -0.05(-1.18%) |
Feb 14, 2023 | 3.925 | 4.099 | 3.901 | 4.000 | 10,159 | +0.00(+0.00%) |
Feb 13, 2023 | 4.000 | 4.099 | 3.850 | 4.000 | 14,093 | +0.05(+1.28%) |
Feb 10, 2023 | 3.998 | 3.998 | 3.900 | 3.950 | 6,372 | +0.02(+0.62%) |
Feb 09, 2023 | 4.048 | 4.149 | 3.925 | 3.925 | 19,565 | -0.08(-1.88%) |
Feb 08, 2023 | 3.876 | 4.176 | 3.876 | 4.000 | 29,855 | -0.09(-2.19%) |
Feb 07, 2023 | 3.750 | 4.400 | 3.750 | 4.090 | 120,914 | +0.35(+9.39%) |
Feb 06, 2023 | 3.650 | 3.900 | 3.618 | 3.739 | 45,100 | +0.10(+2.86%) |
Feb 03, 2023 | 3.700 | 3.711 | 3.550 | 3.635 | 21,661 | -0.08(-2.06%) |
Feb 02, 2023 | 3.500 | 3.800 | 3.500 | 3.711 | 80,098 | +0.16(+4.54%) |
Feb 01, 2023 | 3.439 | 3.560 | 3.000 | 3.550 | 41,382 | +0.11(+3.21%) |
Jan 31, 2023 | 3.400 | 3.650 | 3.400 | 3.439 | 9,350 | +0.04(+1.16%) |
Jan 30, 2023 | 3.650 | 3.700 | 3.400 | 3.400 | 41,962 | -0.32(-8.71%) |
Jan 27, 2023 | 3.550 | 3.725 | 3.550 | 3.724 | 10,519 | +0.07(+2.04%) |
Jan 26, 2023 | 3.750 | 3.750 | 3.650 | 3.650 | 14,412 | -0.10(-2.67%) |
Jan 25, 2023 | 3.980 | 3.980 | 3.725 | 3.750 | 16,258 | -0.15(-3.85%) |
Jan 24, 2023 | 3.700 | 4.000 | 3.600 | 3.900 | 67,419 | +0.38(+10.87%) |
Jan 23, 2023 | 3.335 | 3.700 | 3.335 | 3.518 | 45,080 | +0.20(+6.17%) |
Jan 20, 2023 | 3.296 | 3.350 | 3.250 | 3.313 | 19,203 | -0.04(-1.10%) |
Jan 19, 2023 | 3.150 | 3.350 | 3.150 | 3.350 | 10,206 | +0.18(+5.68%) |
Jan 18, 2023 | 3.349 | 3.349 | 3.100 | 3.170 | 10,388 | -0.08(-2.46%) |
Jan 17, 2023 | 3.050 | 3.325 | 3.050 | 3.250 | 44,198 | +0.05(+1.63%) |
Jan 13, 2023 | 3.150 | 3.198 | 3.050 | 3.198 | 8,808 | +0.05(+1.51%) |
Jan 12, 2023 | 3.250 | 3.250 | 3.053 | 3.151 | 13,716 | +0.13(+4.15%) |
Jan 11, 2023 | 3.400 | 3.400 | 3.000 | 3.025 | 42,660 | -0.36(-10.57%) |
Jan 10, 2023 | 3.255 | 3.400 | 3.255 | 3.382 | 23,970 | +0.08(+2.53%) |
Jan 09, 2023 | 3.250 | 3.500 | 3.150 | 3.299 | 34,957 | -0.00(-0.03%) |
Jan 06, 2023 | 3.100 | 3.300 | 3.000 | 3.300 | 44,303 | +0.20(+6.45%) |
Jan 05, 2023 | 3.150 | 3.200 | 3.000 | 3.100 | 60,242 | +0.11(+3.61%) |
Jan 04, 2023 | 2.240 | 3.250 | 2.240 | 2.992 | 147,155 | +0.82(+37.50%) |