Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.346 | 3.411 | 3.319 | 3.365 | 12,269,105 | +0.03(+0.83%) |
Feb 27, 2023 | 3.346 | 3.383 | 3.328 | 3.337 | 11,188,802 | +0.01(+0.28%) |
Feb 24, 2023 | 3.319 | 3.346 | 3.282 | 3.328 | 15,438,915 | -0.05(-1.36%) |
Feb 23, 2023 | 3.420 | 3.434 | 3.337 | 3.374 | 17,143,048 | -0.03(-0.81%) |
Feb 22, 2023 | 3.457 | 3.480 | 3.365 | 3.402 | 22,337,610 | -0.08(-2.37%) |
Feb 21, 2023 | 3.512 | 3.576 | 3.475 | 3.484 | 14,430,480 | -0.06(-1.81%) |
Feb 17, 2023 | 3.576 | 3.576 | 3.457 | 3.549 | 22,059,106 | -0.06(-1.78%) |
Feb 16, 2023 | 3.650 | 3.655 | 3.466 | 3.613 | 25,909,840 | +0.00(+0.00%) |
Feb 15, 2023 | 3.742 | 3.742 | 3.585 | 3.613 | 19,457,476 | -0.20(-5.30%) |
Feb 14, 2023 | 3.824 | 3.870 | 3.751 | 3.815 | 12,574,587 | -0.03(-0.72%) |
Feb 13, 2023 | 3.843 | 3.880 | 3.788 | 3.843 | 10,815,956 | -0.01(-0.24%) |
Feb 10, 2023 | 3.916 | 3.935 | 3.806 | 3.852 | 15,766,652 | -0.06(-1.41%) |
Feb 09, 2023 | 4.045 | 4.063 | 3.889 | 3.907 | 12,044,955 | -0.07(-1.85%) |
Feb 08, 2023 | 4.054 | 4.063 | 3.972 | 3.981 | 10,154,621 | -0.05(-1.14%) |
Feb 07, 2023 | 4.027 | 4.082 | 3.962 | 4.027 | 11,012,180 | +0.03(+0.69%) |
Feb 06, 2023 | 4.018 | 4.054 | 3.967 | 3.999 | 15,414,015 | -0.03(-0.68%) |
Feb 03, 2023 | 4.091 | 4.128 | 3.999 | 4.027 | 19,546,024 | -0.20(-4.78%) |
Feb 02, 2023 | 4.385 | 4.413 | 4.192 | 4.229 | 14,615,089 | -0.13(-2.95%) |
Feb 01, 2023 | 4.247 | 4.394 | 4.211 | 4.358 | 16,889,658 | +0.09(+2.16%) |
Jan 31, 2023 | 4.229 | 4.275 | 4.193 | 4.266 | 14,257,163 | +0.01(+0.22%) |
Jan 30, 2023 | 4.348 | 4.385 | 4.257 | 4.257 | 13,569,190 | -0.15(-3.34%) |
Jan 27, 2023 | 4.422 | 4.431 | 4.339 | 4.404 | 11,768,976 | -0.06(-1.24%) |
Jan 26, 2023 | 4.468 | 4.505 | 4.385 | 4.459 | 11,613,544 | -0.03(-0.61%) |
Jan 25, 2023 | 4.394 | 4.496 | 4.376 | 4.486 | 13,172,350 | +0.06(+1.24%) |
Jan 24, 2023 | 4.339 | 4.431 | 4.137 | 4.431 | 16,795,860 | +0.07(+1.69%) |
Jan 23, 2023 | 4.312 | 4.362 | 4.266 | 4.358 | 15,092,980 | +0.02(+0.42%) |
Jan 20, 2023 | 4.284 | 4.364 | 4.257 | 4.339 | 11,925,852 | +0.03(+0.64%) |
Jan 19, 2023 | 4.165 | 4.330 | 4.128 | 4.312 | 15,443,279 | +0.12(+2.85%) |
Jan 18, 2023 | 4.312 | 4.349 | 4.192 | 4.192 | 11,965,270 | -0.05(-1.08%) |
Jan 17, 2023 | 4.358 | 4.367 | 4.215 | 4.238 | 14,825,805 | -0.12(-2.74%) |
Jan 13, 2023 | 4.284 | 4.394 | 4.266 | 4.358 | 18,079,054 | +0.07(+1.72%) |
Jan 12, 2023 | 4.293 | 4.312 | 4.183 | 4.284 | 18,609,822 | +0.09(+2.19%) |
Jan 11, 2023 | 4.247 | 4.275 | 4.183 | 4.192 | 14,246,875 | -0.05(-1.08%) |
Jan 10, 2023 | 4.165 | 4.247 | 4.137 | 4.238 | 30,089,126 | +0.08(+1.99%) |
Jan 09, 2023 | 4.257 | 4.275 | 4.146 | 4.155 | 14,533,161 | -0.05(-1.09%) |
Jan 06, 2023 | 4.109 | 4.220 | 4.045 | 4.201 | 21,539,958 | +0.12(+2.93%) |
Jan 05, 2023 | 4.082 | 4.096 | 4.013 | 4.082 | 19,341,874 | -0.08(-1.99%) |
Jan 04, 2023 | 4.008 | 4.192 | 3.990 | 4.165 | 29,875,432 | +0.24(+6.09%) |
Jan 03, 2023 | 3.815 | 4.018 | 3.815 | 3.926 | 17,670,310 | +0.17(+4.40%) |
Dec 30, 2022 | 3.797 | 3.801 | 3.714 | 3.760 | 7,380,496 | -0.05(-1.21%) |
Dec 29, 2022 | 3.788 | 3.843 | 3.788 | 3.806 | 8,275,069 | +0.04(+0.98%) |
Dec 28, 2022 | 3.861 | 3.889 | 3.742 | 3.769 | 9,913,594 | -0.13(-3.30%) |
Dec 27, 2022 | 3.852 | 3.944 | 3.824 | 3.898 | 11,893,951 | +0.06(+1.68%) |
Dec 23, 2022 | 3.824 | 3.880 | 3.751 | 3.834 | 9,112,901 | +0.02(+0.48%) |
Dec 22, 2022 | 3.834 | 3.834 | 3.714 | 3.815 | 12,520,273 | -0.06(-1.66%) |
Dec 21, 2022 | 3.898 | 3.912 | 3.861 | 3.880 | 11,258,383 | +0.03(+0.72%) |
Dec 20, 2022 | 3.778 | 3.889 | 3.769 | 3.852 | 13,701,303 | +0.15(+3.97%) |
Dec 19, 2022 | 3.788 | 3.806 | 3.696 | 3.705 | 10,272,325 | -0.06(-1.47%) |
Dec 16, 2022 | 3.751 | 3.806 | 3.705 | 3.760 | 25,311,992 | +0.02(+0.49%) |
Dec 15, 2022 | 3.834 | 3.857 | 3.733 | 3.742 | 19,513,284 | -0.18(-4.68%) |
Dec 14, 2022 | 3.972 | 3.990 | 3.852 | 3.926 | 14,509,184 | -0.06(-1.61%) |
Dec 13, 2022 | 4.054 | 4.123 | 3.935 | 3.990 | 15,905,178 | +0.08(+2.12%) |
Dec 12, 2022 | 3.843 | 3.907 | 3.788 | 3.907 | 16,873,746 | +0.04(+0.95%) |
Dec 09, 2022 | 3.907 | 4.027 | 3.870 | 3.870 | 12,787,387 | -0.05(-1.17%) |
Dec 08, 2022 | 3.926 | 3.981 | 3.861 | 3.916 | 16,248,267 | +0.02(+0.47%) |
Dec 07, 2022 | 3.852 | 3.999 | 3.852 | 3.898 | 16,168,589 | +0.08(+2.17%) |
Dec 06, 2022 | 3.898 | 3.935 | 3.778 | 3.815 | 14,732,689 | -0.06(-1.43%) |
Dec 05, 2022 | 3.953 | 3.999 | 3.852 | 3.870 | 17,684,458 | -0.12(-3.00%) |
Dec 02, 2022 | 3.953 | 4.027 | 3.898 | 3.990 | 14,621,225 | -0.04(-0.91%) |