Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.710 | 2.727 | 2.650 | 2.660 | 1,308,049 | -0.02(-0.75%) |
Mar 30, 2023 | 2.670 | 2.680 | 2.640 | 2.680 | 438,566 | +0.01(+0.37%) |
Mar 29, 2023 | 2.660 | 2.695 | 2.640 | 2.670 | 836,997 | +0.03(+1.14%) |
Mar 28, 2023 | 2.650 | 2.670 | 2.590 | 2.640 | 394,452 | -0.01(-0.38%) |
Mar 27, 2023 | 2.640 | 2.650 | 2.620 | 2.650 | 383,673 | +0.02(+0.76%) |
Mar 24, 2023 | 2.640 | 2.660 | 2.600 | 2.630 | 517,702 | -0.01(-0.38%) |
Mar 23, 2023 | 2.650 | 2.679 | 2.630 | 2.640 | 608,282 | -0.03(-1.12%) |
Mar 22, 2023 | 2.690 | 2.760 | 2.670 | 2.670 | 696,031 | +0.00(+0.00%) |
Mar 21, 2023 | 2.690 | 2.690 | 2.640 | 2.670 | 819,216 | +0.02(+0.75%) |
Mar 20, 2023 | 2.650 | 2.699 | 2.570 | 2.650 | 494,279 | -0.02(-0.75%) |
Mar 17, 2023 | 2.700 | 2.720 | 2.550 | 2.670 | 1,089,305 | -0.03(-1.11%) |
Mar 16, 2023 | 2.660 | 2.700 | 2.650 | 2.700 | 762,733 | +0.04(+1.50%) |
Mar 15, 2023 | 2.730 | 2.730 | 2.660 | 2.660 | 950,505 | -0.08(-2.92%) |
Mar 14, 2023 | 2.730 | 2.750 | 2.715 | 2.740 | 590,154 | +0.05(+1.86%) |
Mar 13, 2023 | 2.670 | 2.780 | 2.670 | 2.690 | 1,041,395 | -0.02(-0.74%) |
Mar 10, 2023 | 2.680 | 2.720 | 2.660 | 2.710 | 743,338 | +0.03(+1.12%) |
Mar 09, 2023 | 2.730 | 2.730 | 2.650 | 2.680 | 987,705 | -0.05(-1.83%) |
Mar 08, 2023 | 2.740 | 2.750 | 2.720 | 2.730 | 667,370 | +0.00(+0.00%) |
Mar 07, 2023 | 2.750 | 2.750 | 2.704 | 2.730 | 1,033,299 | -0.01(-0.36%) |
Mar 06, 2023 | 2.750 | 2.760 | 2.720 | 2.740 | 1,003,539 | +0.01(+0.37%) |
Mar 03, 2023 | 2.710 | 2.740 | 2.694 | 2.730 | 801,931 | +0.01(+0.37%) |
Mar 02, 2023 | 2.750 | 2.750 | 2.690 | 2.720 | 635,409 | -0.03(-1.09%) |
Mar 01, 2023 | 2.750 | 2.770 | 2.720 | 2.750 | 761,752 | +0.00(+0.00%) |
Feb 28, 2023 | 2.780 | 2.780 | 2.720 | 2.750 | 718,638 | +0.01(+0.36%) |
Feb 27, 2023 | 2.690 | 2.740 | 2.630 | 2.740 | 637,616 | +0.06(+2.24%) |
Feb 24, 2023 | 2.710 | 2.730 | 2.680 | 2.680 | 814,997 | -0.05(-1.83%) |
Feb 23, 2023 | 2.750 | 2.770 | 2.680 | 2.730 | 1,335,815 | +0.01(+0.37%) |
Feb 22, 2023 | 2.710 | 2.740 | 2.701 | 2.720 | 729,564 | +0.02(+0.74%) |
Feb 21, 2023 | 2.770 | 2.770 | 2.660 | 2.700 | 1,254,278 | -0.07(-2.53%) |
Feb 17, 2023 | 2.780 | 2.805 | 2.740 | 2.770 | 593,867 | -0.03(-1.07%) |
Feb 16, 2023 | 2.850 | 2.850 | 2.760 | 2.800 | 1,112,903 | -0.04(-1.41%) |
Feb 15, 2023 | 2.850 | 2.850 | 2.824 | 2.840 | 404,921 | +0.00(+0.00%) |
Feb 14, 2023 | 2.850 | 2.850 | 2.830 | 2.840 | 555,263 | -0.02(-0.70%) |
Feb 13, 2023 | 2.870 | 2.880 | 2.830 | 2.860 | 954,686 | +0.00(+0.00%) |
Feb 10, 2023 | 2.870 | 2.870 | 2.830 | 2.860 | 530,437 | -0.01(-0.35%) |
Feb 09, 2023 | 2.890 | 2.890 | 2.850 | 2.870 | 735,532 | +0.00(+0.00%) |
Feb 08, 2023 | 2.900 | 2.900 | 2.860 | 2.870 | 1,109,963 | -0.02(-0.69%) |
Feb 07, 2023 | 2.890 | 2.900 | 2.860 | 2.890 | 1,447,903 | +0.02(+0.70%) |
Feb 06, 2023 | 2.900 | 2.920 | 2.800 | 2.870 | 579,457 | -0.03(-1.03%) |
Feb 03, 2023 | 2.890 | 2.900 | 2.860 | 2.900 | 996,110 | +0.00(+0.00%) |
Feb 02, 2023 | 2.910 | 2.920 | 2.880 | 2.900 | 827,685 | +0.02(+0.69%) |
Feb 01, 2023 | 2.860 | 2.920 | 2.860 | 2.880 | 1,053,106 | -0.01(-0.35%) |
Jan 31, 2023 | 2.890 | 2.900 | 2.862 | 2.890 | 853,681 | +0.06(+2.12%) |
Jan 30, 2023 | 2.890 | 2.900 | 2.812 | 2.830 | 900,257 | -0.07(-2.41%) |
Jan 27, 2023 | 2.870 | 2.900 | 2.860 | 2.900 | 1,061,846 | +0.04(+1.40%) |
Jan 26, 2023 | 2.870 | 2.880 | 2.760 | 2.860 | 747,996 | +0.02(+0.70%) |
Jan 25, 2023 | 2.860 | 2.865 | 2.840 | 2.840 | 417,749 | -0.02(-0.70%) |
Jan 24, 2023 | 2.860 | 2.870 | 2.830 | 2.860 | 658,784 | +0.00(+0.00%) |
Jan 23, 2023 | 2.850 | 2.870 | 2.840 | 2.860 | 838,567 | -0.02(-0.69%) |
Jan 20, 2023 | 2.820 | 2.880 | 2.809 | 2.880 | 959,567 | +0.06(+2.13%) |
Jan 19, 2023 | 2.840 | 2.890 | 2.800 | 2.820 | 1,039,707 | -0.01(-0.35%) |
Jan 18, 2023 | 2.850 | 2.880 | 2.810 | 2.830 | 1,077,585 | +0.00(+0.00%) |
Jan 17, 2023 | 2.830 | 2.860 | 2.820 | 2.830 | 971,707 | +0.00(+0.00%) |
Jan 13, 2023 | 2.830 | 2.920 | 2.809 | 2.830 | 945,750 | +0.02(+0.71%) |
Jan 12, 2023 | 2.780 | 2.830 | 2.760 | 2.810 | 1,407,297 | +0.03(+1.08%) |
Jan 11, 2023 | 2.790 | 2.820 | 2.770 | 2.780 | 943,889 | +0.04(+1.46%) |
Jan 10, 2023 | 2.760 | 2.820 | 2.710 | 2.740 | 1,212,426 | +0.00(+0.00%) |
Jan 09, 2023 | 2.730 | 2.785 | 2.720 | 2.740 | 1,465,771 | +0.02(+0.74%) |
Jan 06, 2023 | 2.660 | 2.745 | 2.660 | 2.720 | 853,428 | +0.09(+3.42%) |
Jan 05, 2023 | 2.690 | 2.710 | 2.620 | 2.630 | 683,632 | -0.08(-2.95%) |
Jan 04, 2023 | 2.660 | 2.740 | 2.650 | 2.710 | 1,078,852 | +0.07(+2.65%) |