Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.010 | 3.010 | 2.870 | 2.950 | 2,360,388 | -0.05(-1.67%) |
Mar 30, 2023 | 2.910 | 3.045 | 2.880 | 3.000 | 2,382,239 | +0.11(+3.81%) |
Mar 29, 2023 | 2.750 | 2.920 | 2.690 | 2.890 | 2,466,368 | +0.19(+7.04%) |
Mar 28, 2023 | 2.650 | 2.800 | 2.610 | 2.700 | 2,929,483 | +0.07(+2.66%) |
Mar 27, 2023 | 2.460 | 2.670 | 2.440 | 2.630 | 2,941,108 | +0.22(+9.13%) |
Mar 24, 2023 | 2.320 | 2.420 | 2.270 | 2.410 | 2,511,628 | +0.06(+2.55%) |
Mar 23, 2023 | 2.430 | 2.458 | 2.320 | 2.350 | 2,408,891 | -0.08(-3.29%) |
Mar 22, 2023 | 2.560 | 2.570 | 2.420 | 2.430 | 2,064,138 | -0.12(-4.71%) |
Mar 21, 2023 | 2.550 | 2.630 | 2.530 | 2.550 | 1,779,076 | +0.05(+2.00%) |
Mar 20, 2023 | 2.590 | 2.640 | 2.490 | 2.500 | 2,248,174 | -0.11(-4.21%) |
Mar 17, 2023 | 2.790 | 2.800 | 2.590 | 2.610 | 5,415,875 | -0.19(-6.79%) |
Mar 16, 2023 | 2.750 | 2.855 | 2.710 | 2.800 | 1,223,859 | +0.01(+0.36%) |
Mar 15, 2023 | 2.750 | 2.820 | 2.680 | 2.790 | 1,985,403 | +0.00(+0.00%) |
Mar 14, 2023 | 2.930 | 2.970 | 2.770 | 2.790 | 1,950,007 | -0.03(-1.06%) |
Mar 13, 2023 | 2.880 | 2.920 | 2.800 | 2.820 | 2,827,186 | -0.13(-4.41%) |
Mar 10, 2023 | 3.140 | 3.175 | 2.920 | 2.950 | 3,115,370 | -0.22(-6.94%) |
Mar 09, 2023 | 3.320 | 3.420 | 3.131 | 3.170 | 1,671,927 | -0.12(-3.65%) |
Mar 08, 2023 | 3.270 | 3.380 | 3.230 | 3.290 | 905,700 | +0.03(+0.92%) |
Mar 07, 2023 | 3.280 | 3.348 | 3.230 | 3.260 | 1,647,652 | -0.03(-0.91%) |
Mar 06, 2023 | 3.440 | 3.450 | 3.205 | 3.290 | 1,482,019 | -0.16(-4.64%) |
Mar 03, 2023 | 3.340 | 3.450 | 3.280 | 3.450 | 1,826,329 | +0.11(+3.29%) |
Mar 02, 2023 | 3.160 | 3.390 | 3.150 | 3.340 | 1,719,009 | +0.14(+4.37%) |
Mar 01, 2023 | 3.190 | 3.230 | 3.110 | 3.200 | 1,932,871 | -0.03(-0.93%) |
Feb 28, 2023 | 3.300 | 3.380 | 3.220 | 3.230 | 2,404,592 | -0.09(-2.71%) |
Feb 27, 2023 | 3.350 | 3.380 | 3.292 | 3.320 | 1,270,582 | +0.03(+0.91%) |
Feb 24, 2023 | 3.320 | 3.328 | 3.170 | 3.290 | 2,479,305 | -0.05(-1.50%) |
Feb 23, 2023 | 3.400 | 3.570 | 3.250 | 3.340 | 4,768,808 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.590 | 3.160 | 3.340 | 6,989,599 | +0.32(+10.60%) |
Feb 21, 2023 | 3.050 | 3.070 | 2.960 | 3.020 | 2,168,586 | -0.05(-1.63%) |
Feb 17, 2023 | 3.090 | 3.135 | 3.025 | 3.070 | 3,699,955 | +0.00(+0.00%) |
Feb 16, 2023 | 2.900 | 3.090 | 2.821 | 3.070 | 2,819,166 | +0.12(+4.07%) |
Feb 15, 2023 | 2.840 | 2.960 | 2.840 | 2.950 | 3,867,630 | +0.08(+2.79%) |
Feb 14, 2023 | 2.820 | 2.960 | 2.820 | 2.870 | 1,853,150 | -0.01(-0.35%) |
Feb 13, 2023 | 2.750 | 2.950 | 2.725 | 2.880 | 2,514,279 | +0.13(+4.73%) |
Feb 10, 2023 | 2.600 | 2.770 | 2.570 | 2.750 | 4,975,166 | +0.17(+6.59%) |
Feb 09, 2023 | 2.660 | 2.710 | 2.530 | 2.580 | 1,196,810 | -0.09(-3.37%) |
Feb 08, 2023 | 2.610 | 2.689 | 2.565 | 2.670 | 861,671 | +0.11(+4.30%) |
Feb 07, 2023 | 2.610 | 2.620 | 2.520 | 2.560 | 1,984,232 | -0.08(-3.03%) |
Feb 06, 2023 | 2.770 | 2.790 | 2.595 | 2.640 | 1,523,317 | -0.16(-5.71%) |
Feb 03, 2023 | 2.870 | 2.895 | 2.780 | 2.800 | 2,242,423 | -0.07(-2.44%) |
Feb 02, 2023 | 2.950 | 3.000 | 2.820 | 2.870 | 2,660,614 | -0.04(-1.37%) |
Feb 01, 2023 | 2.860 | 2.945 | 2.780 | 2.910 | 1,713,276 | +0.03(+1.04%) |
Jan 31, 2023 | 2.850 | 2.905 | 2.850 | 2.880 | 1,197,238 | +0.02(+0.70%) |
Jan 30, 2023 | 2.950 | 2.980 | 2.835 | 2.860 | 677,915 | -0.09(-3.05%) |
Jan 27, 2023 | 2.890 | 3.000 | 2.810 | 2.950 | 6,699,078 | +0.07(+2.43%) |
Jan 26, 2023 | 2.870 | 2.920 | 2.795 | 2.880 | 4,230,106 | +0.06(+2.13%) |
Jan 25, 2023 | 2.760 | 2.830 | 2.700 | 2.820 | 1,553,293 | +0.05(+1.81%) |
Jan 24, 2023 | 2.870 | 2.940 | 2.770 | 2.770 | 1,176,688 | -0.13(-4.48%) |
Jan 23, 2023 | 2.640 | 2.910 | 2.640 | 2.900 | 7,222,558 | +0.27(+10.27%) |
Jan 20, 2023 | 2.460 | 2.655 | 2.370 | 2.630 | 4,704,614 | +0.21(+8.68%) |
Jan 19, 2023 | 2.420 | 2.470 | 2.380 | 2.420 | 989,722 | -0.03(-1.22%) |
Jan 18, 2023 | 2.550 | 2.588 | 2.420 | 2.450 | 1,815,255 | -0.09(-3.54%) |
Jan 17, 2023 | 2.650 | 2.708 | 2.510 | 2.540 | 2,008,580 | -0.19(-6.96%) |
Jan 13, 2023 | 2.840 | 2.890 | 2.730 | 2.730 | 1,709,630 | -0.18(-6.19%) |
Jan 12, 2023 | 2.880 | 2.910 | 2.820 | 2.910 | 1,197,283 | +0.01(+0.34%) |
Jan 11, 2023 | 2.930 | 2.945 | 2.870 | 2.900 | 862,918 | +0.00(+0.00%) |
Jan 10, 2023 | 2.920 | 2.920 | 2.860 | 2.900 | 934,287 | +0.00(+0.00%) |
Jan 09, 2023 | 2.930 | 2.980 | 2.857 | 2.900 | 1,333,303 | +0.02(+0.69%) |
Jan 06, 2023 | 2.880 | 2.930 | 2.830 | 2.880 | 1,362,983 | +0.03(+1.05%) |
Jan 05, 2023 | 2.790 | 2.850 | 2.730 | 2.850 | 1,987,971 | +0.07(+2.52%) |
Jan 04, 2023 | 2.790 | 2.875 | 2.670 | 2.780 | 8,103,571 | +0.03(+1.09%) |