Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 2.460 | 2.500 | 2.460 | 2.480 | 26,735 | -0.03(-1.20%) |
Mar 30, 2023 | 2.460 | 2.510 | 2.450 | 2.510 | 13,217 | +0.05(+2.03%) |
Mar 29, 2023 | 2.420 | 2.485 | 2.370 | 2.460 | 28,995 | +0.02(+0.82%) |
Mar 28, 2023 | 2.520 | 2.541 | 2.420 | 2.440 | 21,201 | -0.06(-2.40%) |
Mar 27, 2023 | 2.620 | 2.620 | 2.500 | 2.500 | 29,317 | -0.08(-3.10%) |
Mar 24, 2023 | 2.510 | 2.610 | 2.450 | 2.580 | 106,227 | -0.09(-3.55%) |
Mar 23, 2023 | 2.500 | 2.768 | 2.500 | 2.675 | 114,209 | +0.22(+9.18%) |
Mar 22, 2023 | 2.560 | 2.560 | 2.450 | 2.450 | 34,732 | -0.08(-3.16%) |
Mar 21, 2023 | 2.430 | 2.600 | 2.430 | 2.530 | 38,924 | +0.06(+2.43%) |
Mar 20, 2023 | 2.520 | 2.635 | 2.460 | 2.470 | 54,569 | -0.14(-5.36%) |
Mar 17, 2023 | 2.610 | 2.650 | 2.530 | 2.610 | 30,732 | -0.04(-1.51%) |
Mar 16, 2023 | 2.660 | 2.660 | 2.610 | 2.650 | 9,535 | +0.01(+0.38%) |
Mar 15, 2023 | 2.590 | 2.730 | 2.590 | 2.640 | 24,201 | +0.00(+0.00%) |
Mar 14, 2023 | 2.690 | 2.800 | 2.640 | 2.640 | 34,151 | -0.03(-1.12%) |
Mar 13, 2023 | 2.670 | 2.730 | 2.650 | 2.670 | 13,809 | -0.07(-2.39%) |
Mar 10, 2023 | 2.700 | 2.750 | 2.700 | 2.735 | 9,558 | -0.01(-0.53%) |
Mar 09, 2023 | 2.774 | 2.865 | 2.717 | 2.750 | 10,695 | -0.12(-4.18%) |
Mar 08, 2023 | 2.780 | 2.900 | 2.780 | 2.870 | 8,714 | +0.05(+1.77%) |
Mar 07, 2023 | 2.920 | 2.920 | 2.790 | 2.820 | 9,186 | -0.03(-0.88%) |
Mar 06, 2023 | 2.880 | 2.923 | 2.830 | 2.845 | 13,724 | -0.06(-2.23%) |
Mar 03, 2023 | 2.906 | 2.970 | 2.866 | 2.910 | 10,006 | +0.07(+2.46%) |
Mar 02, 2023 | 2.900 | 2.990 | 2.840 | 2.840 | 33,862 | -0.05(-1.73%) |
Mar 01, 2023 | 2.880 | 2.925 | 2.880 | 2.890 | 13,326 | +0.01(+0.35%) |
Feb 28, 2023 | 2.900 | 2.970 | 2.880 | 2.880 | 7,378 | +0.00(+0.00%) |
Feb 27, 2023 | 3.050 | 3.050 | 2.850 | 2.880 | 31,596 | -0.05(-1.71%) |
Feb 24, 2023 | 2.970 | 2.970 | 2.930 | 2.930 | 24,650 | -0.03(-1.18%) |
Feb 23, 2023 | 3.060 | 3.106 | 2.960 | 2.965 | 22,713 | -0.04(-1.17%) |
Feb 22, 2023 | 3.070 | 3.120 | 3.000 | 3.000 | 35,459 | -0.07(-2.28%) |
Feb 21, 2023 | 3.110 | 3.120 | 3.050 | 3.070 | 30,956 | -0.09(-2.85%) |
Feb 17, 2023 | 3.080 | 3.180 | 3.080 | 3.160 | 6,451 | +0.04(+1.28%) |
Feb 16, 2023 | 3.180 | 3.240 | 3.120 | 3.120 | 14,220 | -0.03(-0.95%) |
Feb 15, 2023 | 3.240 | 3.290 | 3.150 | 3.150 | 30,688 | -0.07(-2.17%) |
Feb 14, 2023 | 3.290 | 3.290 | 3.105 | 3.220 | 42,390 | -0.06(-1.83%) |
Feb 13, 2023 | 3.320 | 3.320 | 3.260 | 3.280 | 17,802 | +0.02(+0.61%) |
Feb 10, 2023 | 3.450 | 3.450 | 3.260 | 3.260 | 92,966 | -0.23(-6.59%) |
Feb 09, 2023 | 3.500 | 3.540 | 3.470 | 3.490 | 160,400 | -0.01(-0.29%) |
Feb 08, 2023 | 3.620 | 3.620 | 3.500 | 3.500 | 7,852 | -0.12(-3.31%) |
Feb 07, 2023 | 3.630 | 3.650 | 3.510 | 3.620 | 14,558 | +0.07(+2.01%) |
Feb 06, 2023 | 3.500 | 3.650 | 3.500 | 3.549 | 11,550 | +0.04(+1.10%) |
Feb 03, 2023 | 3.474 | 3.670 | 3.474 | 3.510 | 6,953 | +0.01(+0.29%) |
Feb 02, 2023 | 3.480 | 3.500 | 3.399 | 3.500 | 14,437 | +0.05(+1.45%) |
Feb 01, 2023 | 3.500 | 3.500 | 3.423 | 3.450 | 5,685 | -0.08(-2.27%) |
Jan 31, 2023 | 3.554 | 3.710 | 3.500 | 3.530 | 52,896 | +0.03(+0.86%) |
Jan 30, 2023 | 3.390 | 3.600 | 3.380 | 3.500 | 23,731 | +0.12(+3.55%) |
Jan 27, 2023 | 3.400 | 3.400 | 3.340 | 3.380 | 7,387 | +0.04(+1.14%) |
Jan 26, 2023 | 3.350 | 3.350 | 3.325 | 3.342 | 3,010 | -0.03(-0.83%) |
Jan 25, 2023 | 3.330 | 3.385 | 3.300 | 3.370 | 9,107 | +0.04(+1.20%) |
Jan 24, 2023 | 3.350 | 3.350 | 3.260 | 3.330 | 8,875 | +0.04(+1.22%) |
Jan 23, 2023 | 3.220 | 3.330 | 3.205 | 3.290 | 4,895 | +0.01(+0.30%) |
Jan 20, 2023 | 3.280 | 3.345 | 3.280 | 3.280 | 3,965 | -0.08(-2.38%) |
Jan 19, 2023 | 3.250 | 3.390 | 3.250 | 3.360 | 10,901 | +0.08(+2.44%) |
Jan 18, 2023 | 3.250 | 3.420 | 3.250 | 3.280 | 35,717 | +0.03(+0.92%) |
Jan 17, 2023 | 3.180 | 3.386 | 3.180 | 3.250 | 48,044 | +0.09(+2.85%) |
Jan 13, 2023 | 3.010 | 3.200 | 3.010 | 3.160 | 15,551 | +0.18(+6.04%) |
Jan 12, 2023 | 2.970 | 3.010 | 2.970 | 2.980 | 3,018 | +0.04(+1.36%) |
Jan 11, 2023 | 3.020 | 3.020 | 2.930 | 2.940 | 17,195 | -0.03(-1.01%) |
Jan 10, 2023 | 2.970 | 3.010 | 2.970 | 2.970 | 3,538 | +0.04(+1.37%) |
Jan 09, 2023 | 2.990 | 3.030 | 2.920 | 2.930 | 16,276 | -0.08(-2.66%) |
Jan 06, 2023 | 2.920 | 3.010 | 2.920 | 3.010 | 7,694 | -0.01(-0.33%) |
Jan 05, 2023 | 3.020 | 3.030 | 2.970 | 3.020 | 3,918 | +0.05(+1.68%) |
Jan 04, 2023 | 3.020 | 3.020 | 2.910 | 2.970 | 9,241 | -0.05(-1.66%) |