Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.333 | 3.352 | 3.305 | 3.352 | 53,161 | +0.04(+1.14%) |
Feb 27, 2023 | 3.267 | 3.314 | 3.257 | 3.314 | 59,008 | +0.05(+1.45%) |
Feb 24, 2023 | 3.305 | 3.314 | 3.267 | 3.267 | 80,050 | -0.05(-1.42%) |
Feb 23, 2023 | 3.305 | 3.314 | 3.286 | 3.314 | 86,623 | +0.03(+0.86%) |
Feb 22, 2023 | 3.324 | 3.352 | 3.276 | 3.286 | 88,175 | -0.05(-1.42%) |
Feb 21, 2023 | 3.390 | 3.390 | 3.333 | 3.333 | 57,140 | -0.08(-2.49%) |
Feb 17, 2023 | 3.380 | 3.427 | 3.380 | 3.418 | 105,678 | +0.03(+0.84%) |
Feb 16, 2023 | 3.437 | 3.437 | 3.390 | 3.390 | 68,632 | -0.06(-1.64%) |
Feb 15, 2023 | 3.456 | 3.456 | 3.418 | 3.446 | 126,252 | -0.01(-0.27%) |
Feb 14, 2023 | 3.494 | 3.494 | 3.446 | 3.456 | 78,701 | -0.04(-1.21%) |
Feb 13, 2023 | 3.508 | 3.518 | 3.498 | 3.498 | 50,514 | -0.03(-0.80%) |
Feb 10, 2023 | 3.526 | 3.555 | 3.498 | 3.526 | 76,012 | +0.01(+0.27%) |
Feb 09, 2023 | 3.526 | 3.564 | 3.512 | 3.517 | 89,831 | -0.02(-0.53%) |
Feb 08, 2023 | 3.508 | 3.555 | 3.508 | 3.536 | 47,905 | +0.03(+0.80%) |
Feb 07, 2023 | 3.479 | 3.536 | 3.479 | 3.508 | 27,773 | +0.02(+0.54%) |
Feb 06, 2023 | 3.517 | 3.517 | 3.489 | 3.489 | 12,294 | -0.04(-1.07%) |
Feb 03, 2023 | 3.536 | 3.555 | 3.526 | 3.526 | 38,983 | -0.04(-1.06%) |
Feb 02, 2023 | 3.526 | 3.583 | 3.517 | 3.564 | 93,934 | +0.04(+1.07%) |
Feb 01, 2023 | 3.508 | 3.536 | 3.492 | 3.526 | 69,437 | +0.01(+0.27%) |
Jan 31, 2023 | 3.517 | 3.522 | 3.489 | 3.517 | 47,788 | +0.03(+0.81%) |
Jan 30, 2023 | 3.470 | 3.517 | 3.470 | 3.489 | 36,917 | +0.00(+0.00%) |
Jan 27, 2023 | 3.489 | 3.498 | 3.470 | 3.489 | 36,300 | +0.00(+0.00%) |
Jan 26, 2023 | 3.498 | 3.507 | 3.479 | 3.489 | 72,143 | -0.03(-0.80%) |
Jan 25, 2023 | 3.479 | 3.517 | 3.470 | 3.517 | 35,932 | +0.01(+0.27%) |
Jan 24, 2023 | 3.545 | 3.545 | 3.489 | 3.508 | 39,286 | +0.00(+0.00%) |
Jan 23, 2023 | 3.479 | 3.536 | 3.479 | 3.508 | 129,500 | +0.00(+0.00%) |
Jan 20, 2023 | 3.442 | 3.508 | 3.442 | 3.508 | 59,211 | +0.07(+1.91%) |
Jan 19, 2023 | 3.432 | 3.470 | 3.432 | 3.442 | 92,560 | +0.01(+0.27%) |
Jan 18, 2023 | 3.423 | 3.470 | 3.414 | 3.432 | 87,885 | +0.04(+1.11%) |
Jan 17, 2023 | 3.385 | 3.423 | 3.376 | 3.395 | 175,812 | +0.01(+0.36%) |
Jan 13, 2023 | 3.383 | 3.420 | 3.383 | 3.383 | 124,231 | -0.03(-0.82%) |
Jan 12, 2023 | 3.420 | 3.448 | 3.383 | 3.411 | 150,843 | +0.00(+0.00%) |
Jan 11, 2023 | 3.392 | 3.458 | 3.392 | 3.411 | 108,627 | +0.02(+0.55%) |
Jan 10, 2023 | 3.411 | 3.420 | 3.373 | 3.392 | 51,850 | -0.04(-1.09%) |
Jan 09, 2023 | 3.429 | 3.458 | 3.420 | 3.429 | 93,166 | +0.00(+0.00%) |
Jan 06, 2023 | 3.308 | 3.439 | 3.308 | 3.429 | 297,011 | +0.13(+3.83%) |
Jan 05, 2023 | 3.298 | 3.336 | 3.270 | 3.303 | 162,322 | +0.00(+0.14%) |
Jan 04, 2023 | 3.298 | 3.326 | 3.280 | 3.298 | 148,146 | -0.01(-0.28%) |
Jan 03, 2023 | 3.317 | 3.354 | 3.284 | 3.308 | 128,931 | +0.04(+1.15%) |
Dec 30, 2022 | 3.261 | 3.289 | 3.242 | 3.270 | 362,033 | +0.02(+0.58%) |
Dec 29, 2022 | 3.261 | 3.289 | 3.228 | 3.251 | 225,060 | -0.02(-0.57%) |
Dec 28, 2022 | 3.223 | 3.298 | 3.223 | 3.270 | 318,920 | +0.02(+0.58%) |
Dec 27, 2022 | 3.233 | 3.326 | 3.233 | 3.251 | 106,361 | -0.01(-0.29%) |
Dec 23, 2022 | 3.261 | 3.275 | 3.247 | 3.261 | 217,025 | +0.00(+0.00%) |
Dec 22, 2022 | 3.251 | 3.280 | 3.223 | 3.261 | 385,347 | -0.02(-0.57%) |
Dec 21, 2022 | 3.289 | 3.326 | 3.261 | 3.280 | 258,653 | -0.02(-0.57%) |
Dec 20, 2022 | 3.298 | 3.336 | 3.280 | 3.298 | 429,475 | -0.02(-0.56%) |
Dec 19, 2022 | 3.308 | 3.364 | 3.298 | 3.317 | 236,832 | -0.01(-0.28%) |
Dec 16, 2022 | 3.270 | 3.383 | 3.270 | 3.326 | 309,395 | +0.01(+0.28%) |
Dec 15, 2022 | 3.308 | 3.331 | 3.298 | 3.317 | 357,945 | -0.01(-0.28%) |
Dec 14, 2022 | 3.354 | 3.373 | 3.326 | 3.326 | 212,036 | -0.05(-1.39%) |
Dec 13, 2022 | 3.448 | 3.458 | 3.364 | 3.373 | 112,570 | -0.02(-0.69%) |
Dec 12, 2022 | 3.341 | 3.434 | 3.313 | 3.397 | 180,043 | +0.07(+1.96%) |
Dec 09, 2022 | 3.331 | 3.354 | 3.313 | 3.331 | 176,240 | -0.02(-0.56%) |
Dec 08, 2022 | 3.378 | 3.387 | 3.350 | 3.350 | 113,991 | -0.04(-1.10%) |
Dec 07, 2022 | 3.387 | 3.406 | 3.341 | 3.387 | 183,213 | +0.00(+0.00%) |
Dec 06, 2022 | 3.378 | 3.443 | 3.378 | 3.387 | 118,324 | -0.01(-0.27%) |
Dec 05, 2022 | 3.425 | 3.444 | 3.369 | 3.397 | 181,142 | -0.04(-1.09%) |
Dec 02, 2022 | 3.453 | 3.473 | 3.428 | 3.434 | 121,520 | -0.02(-0.54%) |