Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.800 | 3.850 | 3.610 | 3.710 | 693,454 | +0.03(+0.82%) |
Mar 30, 2023 | 3.700 | 3.990 | 3.570 | 3.680 | 2,085,683 | +0.03(+0.82%) |
Mar 29, 2023 | 3.580 | 3.650 | 3.500 | 3.650 | 951,264 | +0.15(+4.29%) |
Mar 28, 2023 | 3.550 | 3.700 | 3.460 | 3.500 | 1,067,797 | -0.01(-0.28%) |
Mar 27, 2023 | 3.800 | 3.830 | 3.460 | 3.510 | 1,179,792 | -0.19(-5.01%) |
Mar 24, 2023 | 3.960 | 3.960 | 3.670 | 3.695 | 1,065,451 | -0.18(-4.52%) |
Mar 23, 2023 | 4.160 | 4.200 | 3.860 | 3.870 | 1,524,030 | -0.17(-4.21%) |
Mar 22, 2023 | 4.020 | 4.090 | 3.850 | 4.040 | 1,996,963 | +0.09(+2.28%) |
Mar 21, 2023 | 3.730 | 4.010 | 3.720 | 3.950 | 2,297,392 | +0.31(+8.37%) |
Mar 20, 2023 | 3.460 | 3.740 | 3.410 | 3.645 | 1,135,646 | +0.27(+7.84%) |
Mar 17, 2023 | 3.110 | 3.460 | 3.110 | 3.380 | 986,553 | +0.35(+11.74%) |
Mar 16, 2023 | 3.150 | 3.170 | 2.910 | 3.025 | 649,783 | -0.08(-2.70%) |
Mar 15, 2023 | 3.250 | 3.260 | 2.920 | 3.109 | 888,315 | -0.19(-5.79%) |
Mar 14, 2023 | 3.360 | 3.780 | 3.220 | 3.300 | 840,516 | -0.02(-0.60%) |
Mar 13, 2023 | 3.065 | 3.530 | 2.920 | 3.320 | 1,274,200 | +0.57(+20.95%) |
Mar 10, 2023 | 3.880 | 3.960 | 2.530 | 2.745 | 3,144,944 | -1.15(-29.43%) |
Mar 09, 2023 | 3.460 | 3.980 | 3.460 | 3.890 | 2,061,687 | +0.50(+14.75%) |
Mar 08, 2023 | 3.020 | 3.410 | 2.860 | 3.390 | 1,028,751 | +0.34(+11.15%) |
Mar 07, 2023 | 2.880 | 3.060 | 2.790 | 3.050 | 1,285,802 | +0.23(+8.16%) |
Mar 06, 2023 | 2.590 | 2.890 | 2.530 | 2.820 | 960,822 | +0.27(+10.59%) |
Mar 03, 2023 | 2.760 | 2.800 | 2.390 | 2.550 | 1,118,614 | -0.31(-10.84%) |
Mar 02, 2023 | 2.230 | 2.860 | 2.185 | 2.860 | 694,535 | +0.60(+26.83%) |
Mar 01, 2023 | 2.190 | 2.255 | 2.175 | 2.255 | 183,068 | +0.00(+0.22%) |
Feb 28, 2023 | 2.180 | 2.270 | 2.180 | 2.250 | 278,984 | +0.06(+2.97%) |
Feb 27, 2023 | 2.200 | 2.268 | 2.170 | 2.185 | 303,386 | -0.00(-0.23%) |
Feb 24, 2023 | 2.240 | 2.240 | 2.100 | 2.190 | 397,244 | -0.02(-1.13%) |
Feb 23, 2023 | 2.230 | 2.310 | 2.110 | 2.215 | 442,025 | +0.07(+3.50%) |
Feb 22, 2023 | 2.100 | 2.250 | 2.020 | 2.140 | 182,062 | +0.04(+2.15%) |
Feb 21, 2023 | 2.100 | 2.100 | 1.950 | 2.095 | 894,392 | -0.05(-2.56%) |
Feb 17, 2023 | 2.240 | 2.290 | 2.150 | 2.150 | 724,151 | -0.05(-2.27%) |
Feb 16, 2023 | 2.160 | 2.240 | 2.120 | 2.200 | 424,914 | +0.04(+1.85%) |
Feb 15, 2023 | 2.220 | 2.265 | 2.120 | 2.160 | 877,020 | -0.02(-0.92%) |
Feb 14, 2023 | 1.980 | 2.220 | 1.870 | 2.180 | 1,418,895 | +0.21(+10.66%) |
Feb 13, 2023 | 1.840 | 1.980 | 1.800 | 1.970 | 1,004,369 | +0.14(+7.65%) |
Feb 10, 2023 | 1.850 | 1.890 | 1.770 | 1.830 | 282,696 | -0.01(-0.54%) |
Feb 09, 2023 | 1.890 | 1.940 | 1.780 | 1.840 | 326,433 | -0.06(-3.16%) |
Feb 08, 2023 | 1.890 | 1.970 | 1.840 | 1.900 | 594,016 | +0.01(+0.53%) |
Feb 07, 2023 | 1.910 | 1.930 | 1.840 | 1.890 | 450,425 | -0.02(-1.05%) |
Feb 06, 2023 | 1.840 | 1.950 | 1.810 | 1.910 | 848,278 | +0.07(+3.80%) |
Feb 03, 2023 | 1.830 | 1.890 | 1.760 | 1.840 | 597,997 | +0.05(+2.79%) |
Feb 02, 2023 | 1.730 | 1.960 | 1.690 | 1.790 | 596,517 | +0.06(+3.47%) |
Feb 01, 2023 | 1.660 | 1.740 | 1.620 | 1.730 | 251,350 | +0.05(+2.98%) |
Jan 31, 2023 | 1.590 | 1.730 | 1.550 | 1.680 | 303,011 | +0.03(+2.13%) |
Jan 30, 2023 | 1.640 | 1.670 | 1.610 | 1.645 | 231,040 | -0.01(-0.90%) |
Jan 27, 2023 | 1.650 | 1.680 | 1.615 | 1.660 | 270,765 | -0.01(-0.30%) |
Jan 26, 2023 | 1.760 | 1.770 | 1.587 | 1.665 | 450,653 | -0.06(-3.76%) |
Jan 25, 2023 | 1.750 | 1.790 | 1.670 | 1.730 | 217,658 | +0.00(+0.00%) |
Jan 24, 2023 | 1.770 | 1.790 | 1.715 | 1.730 | 285,944 | -0.04(-2.26%) |
Jan 23, 2023 | 1.840 | 1.870 | 1.710 | 1.770 | 1,272,907 | +0.00(+0.00%) |
Jan 20, 2023 | 1.930 | 1.950 | 1.720 | 1.770 | 1,530,500 | +0.06(+3.51%) |
Jan 19, 2023 | 1.730 | 1.730 | 1.640 | 1.710 | 194,805 | +0.04(+2.40%) |
Jan 18, 2023 | 1.685 | 1.790 | 1.610 | 1.670 | 484,858 | +0.00(+0.00%) |
Jan 17, 2023 | 1.740 | 1.800 | 1.650 | 1.670 | 535,994 | +0.01(+0.91%) |
Jan 13, 2023 | 1.690 | 1.700 | 1.610 | 1.655 | 141,041 | -0.02(-1.49%) |
Jan 12, 2023 | 1.630 | 1.690 | 1.600 | 1.680 | 198,345 | +0.05(+3.38%) |
Jan 11, 2023 | 1.660 | 1.690 | 1.555 | 1.625 | 289,424 | -0.02(-1.52%) |
Jan 10, 2023 | 1.650 | 1.690 | 1.610 | 1.650 | 337,176 | +0.00(+0.00%) |
Jan 09, 2023 | 1.760 | 1.790 | 1.610 | 1.650 | 725,161 | -0.04(-2.37%) |
Jan 06, 2023 | 1.820 | 1.820 | 1.510 | 1.690 | 879,405 | +0.04(+2.74%) |
Jan 05, 2023 | 1.550 | 1.800 | 1.400 | 1.645 | 1,417,090 | +0.15(+9.67%) |
Jan 04, 2023 | 1.190 | 1.520 | 1.180 | 1.500 | 997,746 | +0.31(+26.05%) |