Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.990 | 3.034 | 2.990 | 3.020 | 12,802 | -0.02(-0.49%) |
Feb 27, 2023 | 3.030 | 3.046 | 3.000 | 3.035 | 56,910 | +0.04(+1.34%) |
Feb 23, 2023 | 2.995 | 95 | +0.07(+2.55%) | |||
Feb 22, 2023 | 2.950 | 2.960 | 2.880 | 2.921 | 46,595 | +0.06(+2.12%) |
Feb 21, 2023 | 2.870 | 2.870 | 2.860 | 2.860 | 7,870 | -0.09(-3.05%) |
Feb 17, 2023 | 2.950 | 2.950 | 2.930 | 2.950 | 10,500 | -0.04(-1.34%) |
Feb 16, 2023 | 2.920 | 3.020 | 2.920 | 2.990 | 51,916 | -0.06(-1.97%) |
Feb 15, 2023 | 2.960 | 3.050 | 2.960 | 3.050 | 2,047 | +0.00(+0.16%) |
Feb 14, 2023 | 3.045 | 3.045 | 2.950 | 3.045 | 2,456 | +0.06(+2.18%) |
Feb 13, 2023 | 2.970 | 2.980 | 2.950 | 2.980 | 33,951 | -0.06(-1.97%) |
Feb 10, 2023 | 3.050 | 3.131 | 3.040 | 3.040 | 31,046 | +0.06(+2.01%) |
Feb 09, 2023 | 3.270 | 3.270 | 2.980 | 2.980 | 15,525 | -0.48(-13.87%) |
Feb 08, 2023 | 3.460 | 3.460 | 3.460 | 3.460 | 117 | -0.10(-2.81%) |
Feb 07, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | +0.12(+3.44%) |
Feb 06, 2023 | 3.444 | 3.450 | 3.442 | 3.442 | 1,167 | -0.11(-3.00%) |
Feb 03, 2023 | 3.548 | 3.548 | 3.548 | 3.548 | 150 | -0.10(-2.66%) |
Feb 02, 2023 | 3.600 | 3.645 | 3.600 | 3.645 | 427 | +0.06(+1.53%) |
Feb 01, 2023 | 3.500 | 3.590 | 3.500 | 3.590 | 44,549 | +0.18(+5.28%) |
Jan 31, 2023 | 3.390 | 3.440 | 3.390 | 3.410 | 11,015 | +0.04(+1.19%) |
Jan 30, 2023 | 3.445 | 3.445 | 3.370 | 3.370 | 1,066 | -0.14(-3.99%) |
Jan 27, 2023 | 3.470 | 3.510 | 3.470 | 3.510 | 10,500 | +0.08(+2.27%) |
Jan 26, 2023 | 3.432 | 3.432 | 3.432 | 3.432 | 242 | +0.01(+0.35%) |
Jan 25, 2023 | 3.330 | 3.420 | 3.330 | 3.420 | 15,921 | +0.05(+1.48%) |
Jan 24, 2023 | 3.370 | 3.370 | 3.370 | 3.370 | 147,235 | -0.08(-2.32%) |
Jan 23, 2023 | 3.330 | 3.470 | 3.330 | 3.450 | 5,650 | +0.22(+6.81%) |
Jan 19, 2023 | 3.230 | 53 | -0.30(-8.50%) | |||
Jan 18, 2023 | 3.550 | 3.550 | 3.500 | 3.530 | 115,183 | +0.07(+2.02%) |
Jan 17, 2023 | 3.450 | 3.460 | 3.420 | 3.460 | 11,805 | +0.08(+2.52%) |
Jan 13, 2023 | 3.320 | 3.375 | 3.320 | 3.375 | 2,950 | -0.08(-2.17%) |
Jan 12, 2023 | 3.425 | 3.450 | 3.425 | 3.450 | 8,025 | +0.06(+1.77%) |
Jan 11, 2023 | 3.353 | 3.390 | 3.353 | 3.390 | 312 | +0.06(+1.80%) |
Jan 10, 2023 | 3.320 | 3.350 | 3.320 | 3.330 | 2,771 | +0.00(+0.15%) |
Jan 09, 2023 | 3.300 | 3.350 | 3.300 | 3.325 | 20,380 | +0.15(+4.56%) |
Jan 06, 2023 | 3.180 | 3.180 | 3.180 | 3.180 | 534 | -0.08(-2.45%) |
Jan 04, 2023 | 3.260 | 19 | +0.22(+7.23%) | |||
Jan 03, 2023 | 3.080 | 3.155 | 3.040 | 3.040 | 6,713 | +0.09(+3.05%) |
Dec 30, 2022 | 2.985 | 3.020 | 2.940 | 2.950 | 57,746 | -0.09(-2.96%) |
Dec 29, 2022 | 3.000 | 3.040 | 2.980 | 3.040 | 172,248 | +0.05(+1.54%) |
Dec 28, 2022 | 3.000 | 3.025 | 2.930 | 2.994 | 36,402 | -0.07(-2.16%) |
Dec 27, 2022 | 3.020 | 3.090 | 3.020 | 3.060 | 109,998 | +0.02(+0.72%) |
Dec 23, 2022 | 3.000 | 3.045 | 3.000 | 3.038 | 83,693 | +0.04(+1.27%) |
Dec 22, 2022 | 2.980 | 3.000 | 2.950 | 3.000 | 16,474 | -0.02(-0.66%) |
Dec 21, 2022 | 2.990 | 3.055 | 2.990 | 3.020 | 18,592 | +0.11(+3.78%) |
Dec 20, 2022 | 2.900 | 2.950 | 2.900 | 2.910 | 57,026 | -0.04(-1.36%) |
Dec 19, 2022 | 3.000 | 3.010 | 2.950 | 2.950 | 15,475 | -0.06(-1.99%) |
Dec 16, 2022 | 3.000 | 3.050 | 2.950 | 3.010 | 123,108 | -0.02(-0.66%) |
Dec 15, 2022 | 3.050 | 3.050 | 3.010 | 3.030 | 7,315 | -0.04(-1.31%) |
Dec 14, 2022 | 3.170 | 3.170 | 3.070 | 3.070 | 34,250 | -0.25(-7.53%) |
Dec 13, 2022 | 3.300 | 3.320 | 3.280 | 3.320 | 1,909,744 | +0.01(+0.22%) |
Dec 12, 2022 | 3.320 | 3.320 | 3.280 | 3.313 | 35,131 | -0.06(-1.70%) |
Dec 09, 2022 | 3.320 | 3.400 | 3.290 | 3.370 | 36,181 | +0.23(+7.48%) |
Dec 08, 2022 | 3.086 | 3.170 | 3.085 | 3.135 | 61,614 | +0.10(+3.31%) |
Dec 07, 2022 | 3.020 | 3.035 | 3.020 | 3.035 | 252,813 | -0.02(-0.82%) |
Dec 06, 2022 | 3.050 | 3.122 | 2.965 | 3.060 | 45,982 | -0.07(-2.24%) |
Dec 05, 2022 | 3.230 | 3.310 | 3.130 | 3.130 | 34,491 | +0.00(+0.00%) |
Dec 02, 2022 | 3.040 | 3.138 | 3.040 | 3.130 | 156,906 | +0.27(+9.44%) |