Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.710 | 2.720 | 2.580 | 2.670 | 116,683 | -0.05(-1.84%) |
Mar 30, 2023 | 2.840 | 2.840 | 2.680 | 2.720 | 58,904 | -0.07(-2.51%) |
Mar 29, 2023 | 2.770 | 2.790 | 2.710 | 2.790 | 30,229 | +0.09(+3.33%) |
Mar 28, 2023 | 2.730 | 2.800 | 2.700 | 2.700 | 57,208 | -0.07(-2.53%) |
Mar 27, 2023 | 2.820 | 2.820 | 2.670 | 2.770 | 47,197 | +0.03(+1.09%) |
Mar 24, 2023 | 2.800 | 2.810 | 2.720 | 2.740 | 47,467 | -0.07(-2.49%) |
Mar 23, 2023 | 2.870 | 2.950 | 2.750 | 2.810 | 78,710 | -0.02(-0.71%) |
Mar 22, 2023 | 2.860 | 2.965 | 2.770 | 2.830 | 87,375 | +0.00(+0.00%) |
Mar 21, 2023 | 2.720 | 2.890 | 2.720 | 2.830 | 102,970 | +0.12(+4.43%) |
Mar 20, 2023 | 2.840 | 2.840 | 2.670 | 2.710 | 114,409 | -0.11(-3.90%) |
Mar 17, 2023 | 2.960 | 2.970 | 2.820 | 2.820 | 285,862 | -0.16(-5.37%) |
Mar 16, 2023 | 3.040 | 3.050 | 2.890 | 2.980 | 178,092 | -0.11(-3.56%) |
Mar 15, 2023 | 3.040 | 3.180 | 3.000 | 3.090 | 209,066 | +0.07(+2.32%) |
Mar 14, 2023 | 3.300 | 3.345 | 2.960 | 3.020 | 252,240 | -0.27(-8.21%) |
Mar 13, 2023 | 3.070 | 3.400 | 3.070 | 3.290 | 212,581 | +0.16(+5.11%) |
Mar 10, 2023 | 3.590 | 3.620 | 2.880 | 3.130 | 563,986 | -0.48(-13.30%) |
Mar 09, 2023 | 4.010 | 4.010 | 3.570 | 3.610 | 62,289 | -0.35(-8.84%) |
Mar 08, 2023 | 4.030 | 4.060 | 3.910 | 3.960 | 44,276 | -0.06(-1.49%) |
Mar 07, 2023 | 3.920 | 4.070 | 3.880 | 4.020 | 87,978 | +0.08(+2.03%) |
Mar 06, 2023 | 3.930 | 3.980 | 3.708 | 3.940 | 125,070 | +0.01(+0.25%) |
Mar 03, 2023 | 3.720 | 3.930 | 3.610 | 3.930 | 150,106 | +0.17(+4.52%) |
Mar 02, 2023 | 3.800 | 3.900 | 3.550 | 3.760 | 131,813 | +0.10(+2.73%) |
Mar 01, 2023 | 3.720 | 3.860 | 3.600 | 3.660 | 94,690 | -0.10(-2.66%) |
Feb 28, 2023 | 3.610 | 3.760 | 3.520 | 3.760 | 86,538 | +0.16(+4.44%) |
Feb 27, 2023 | 3.760 | 3.760 | 3.500 | 3.600 | 104,641 | -0.07(-1.91%) |
Feb 24, 2023 | 3.790 | 3.820 | 3.610 | 3.670 | 68,677 | -0.19(-4.92%) |
Feb 23, 2023 | 3.960 | 3.980 | 3.710 | 3.860 | 101,320 | -0.09(-2.28%) |
Feb 22, 2023 | 4.080 | 4.080 | 3.790 | 3.950 | 118,036 | -0.08(-1.99%) |
Feb 21, 2023 | 4.100 | 4.200 | 3.950 | 4.030 | 70,517 | -0.06(-1.47%) |
Feb 17, 2023 | 4.030 | 4.160 | 3.950 | 4.090 | 109,439 | +0.07(+1.74%) |
Feb 16, 2023 | 4.090 | 4.180 | 4.010 | 4.020 | 54,258 | -0.12(-2.90%) |
Feb 15, 2023 | 4.080 | 4.359 | 3.970 | 4.140 | 74,916 | +0.06(+1.47%) |
Feb 14, 2023 | 4.180 | 4.260 | 3.950 | 4.080 | 116,049 | -0.12(-2.86%) |
Feb 13, 2023 | 4.250 | 4.310 | 4.120 | 4.200 | 61,674 | -0.05(-1.18%) |
Feb 10, 2023 | 4.390 | 4.450 | 4.210 | 4.250 | 72,463 | -0.12(-2.75%) |
Feb 09, 2023 | 4.770 | 4.860 | 4.360 | 4.370 | 125,184 | -0.36(-7.61%) |
Feb 08, 2023 | 4.820 | 4.865 | 4.600 | 4.730 | 153,305 | -0.09(-1.87%) |
Feb 07, 2023 | 4.930 | 4.970 | 4.630 | 4.820 | 122,191 | -0.11(-2.23%) |
Feb 06, 2023 | 5.100 | 5.200 | 4.830 | 4.930 | 123,264 | -0.12(-2.38%) |
Feb 03, 2023 | 5.120 | 5.540 | 5.000 | 5.050 | 175,042 | -0.07(-1.37%) |
Feb 02, 2023 | 5.500 | 5.611 | 4.810 | 5.120 | 264,550 | -0.20(-3.76%) |
Feb 01, 2023 | 5.050 | 5.670 | 5.050 | 5.320 | 222,785 | +0.21(+4.11%) |
Jan 31, 2023 | 4.840 | 5.390 | 4.840 | 5.110 | 269,498 | +0.26(+5.36%) |
Jan 30, 2023 | 4.400 | 4.980 | 4.380 | 4.850 | 236,558 | +0.35(+7.78%) |
Jan 27, 2023 | 4.440 | 4.590 | 4.370 | 4.500 | 90,969 | +0.08(+1.81%) |
Jan 26, 2023 | 4.570 | 4.680 | 4.090 | 4.420 | 793,990 | -0.02(-0.45%) |
Jan 25, 2023 | 4.360 | 4.470 | 4.260 | 4.440 | 39,907 | +0.07(+1.60%) |
Jan 24, 2023 | 4.400 | 4.500 | 4.350 | 4.370 | 34,914 | -0.13(-2.89%) |
Jan 23, 2023 | 4.540 | 4.590 | 4.480 | 4.500 | 48,439 | +0.04(+0.90%) |
Jan 20, 2023 | 4.470 | 4.531 | 4.390 | 4.460 | 68,094 | +0.01(+0.22%) |
Jan 19, 2023 | 4.320 | 4.530 | 4.311 | 4.450 | 43,159 | +0.09(+2.06%) |
Jan 18, 2023 | 4.540 | 4.700 | 4.300 | 4.360 | 115,990 | -0.17(-3.75%) |
Jan 17, 2023 | 4.900 | 4.900 | 4.510 | 4.530 | 129,935 | -0.24(-5.03%) |
Jan 13, 2023 | 4.710 | 4.952 | 4.690 | 4.770 | 114,580 | +0.09(+1.92%) |
Jan 12, 2023 | 4.570 | 4.870 | 4.550 | 4.680 | 154,462 | +0.08(+1.74%) |
Jan 11, 2023 | 3.970 | 4.740 | 3.913 | 4.600 | 257,945 | +0.70(+17.95%) |
Jan 10, 2023 | 3.530 | 3.940 | 3.530 | 3.900 | 136,934 | +0.40(+11.43%) |
Jan 09, 2023 | 3.600 | 3.640 | 3.470 | 3.500 | 68,044 | -0.06(-1.69%) |
Jan 06, 2023 | 3.600 | 3.649 | 3.483 | 3.560 | 54,535 | +0.00(+0.00%) |
Jan 05, 2023 | 3.470 | 3.560 | 3.300 | 3.560 | 78,744 | +0.07(+2.01%) |
Jan 04, 2023 | 3.550 | 3.659 | 3.425 | 3.490 | 48,541 | -0.05(-1.41%) |