Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.840 | 2.910 | 2.810 | 2.870 | 27,103 | +0.04(+1.41%) |
Feb 27, 2023 | 2.830 | 2.860 | 2.780 | 2.830 | 33,620 | +0.00(+0.00%) |
Feb 24, 2023 | 2.740 | 2.830 | 2.730 | 2.830 | 31,664 | +0.07(+2.54%) |
Feb 23, 2023 | 2.790 | 2.799 | 2.720 | 2.760 | 32,505 | +0.00(+0.00%) |
Feb 22, 2023 | 2.780 | 2.800 | 2.750 | 2.760 | 23,045 | -0.01(-0.36%) |
Feb 21, 2023 | 2.820 | 2.820 | 2.700 | 2.770 | 28,676 | -0.03(-1.07%) |
Feb 17, 2023 | 2.790 | 2.860 | 2.750 | 2.800 | 49,903 | +0.00(+0.00%) |
Feb 16, 2023 | 2.750 | 2.860 | 2.750 | 2.800 | 36,285 | -0.01(-0.36%) |
Feb 15, 2023 | 2.810 | 2.890 | 2.700 | 2.810 | 118,741 | -0.07(-2.32%) |
Feb 14, 2023 | 2.909 | 2.920 | 2.835 | 2.877 | 29,835 | -0.02(-0.81%) |
Feb 13, 2023 | 2.930 | 2.930 | 2.870 | 2.900 | 15,579 | +0.00(+0.04%) |
Feb 10, 2023 | 2.880 | 2.920 | 2.860 | 2.899 | 31,133 | -0.02(-0.73%) |
Feb 09, 2023 | 3.020 | 3.050 | 2.880 | 2.920 | 46,293 | +0.02(+0.69%) |
Feb 08, 2023 | 2.950 | 3.140 | 2.900 | 2.900 | 215,288 | +0.03(+1.05%) |
Feb 07, 2023 | 2.980 | 3.050 | 2.870 | 2.870 | 32,063 | -0.13(-4.33%) |
Feb 06, 2023 | 2.990 | 3.171 | 2.932 | 3.000 | 244,027 | +0.03(+1.01%) |
Feb 03, 2023 | 2.880 | 3.000 | 2.880 | 2.970 | 33,925 | +0.04(+1.27%) |
Feb 02, 2023 | 2.910 | 3.019 | 2.830 | 2.933 | 76,240 | +0.00(+0.10%) |
Feb 01, 2023 | 2.930 | 2.990 | 2.820 | 2.930 | 45,745 | +0.00(+0.00%) |
Jan 31, 2023 | 2.880 | 3.090 | 2.880 | 2.930 | 74,017 | -0.02(-0.68%) |
Jan 30, 2023 | 2.970 | 2.980 | 2.910 | 2.950 | 13,528 | +0.03(+1.03%) |
Jan 27, 2023 | 2.870 | 2.980 | 2.870 | 2.920 | 37,568 | +0.04(+1.39%) |
Jan 26, 2023 | 2.980 | 2.980 | 2.830 | 2.880 | 10,251 | +0.02(+0.70%) |
Jan 25, 2023 | 2.880 | 2.989 | 2.790 | 2.860 | 34,001 | -0.02(-0.69%) |
Jan 24, 2023 | 2.940 | 3.020 | 2.870 | 2.880 | 20,741 | -0.13(-4.32%) |
Jan 23, 2023 | 2.950 | 3.060 | 2.950 | 3.010 | 38,587 | +0.11(+3.79%) |
Jan 20, 2023 | 2.850 | 2.999 | 2.850 | 2.900 | 13,902 | +0.03(+1.05%) |
Jan 19, 2023 | 3.040 | 3.040 | 2.857 | 2.870 | 32,773 | -0.13(-4.49%) |
Jan 18, 2023 | 3.100 | 3.100 | 2.950 | 3.005 | 32,918 | -0.04(-1.15%) |
Jan 17, 2023 | 3.070 | 3.070 | 2.980 | 3.040 | 20,823 | +0.06(+1.93%) |
Jan 13, 2023 | 2.910 | 3.090 | 2.910 | 2.982 | 98,653 | +0.10(+3.56%) |
Jan 12, 2023 | 2.810 | 2.960 | 2.797 | 2.880 | 51,252 | +0.04(+1.41%) |
Jan 11, 2023 | 2.810 | 2.960 | 2.800 | 2.840 | 38,895 | +0.02(+0.71%) |
Jan 10, 2023 | 2.790 | 2.840 | 2.716 | 2.820 | 26,576 | +0.02(+0.71%) |
Jan 09, 2023 | 2.730 | 2.860 | 2.675 | 2.800 | 32,868 | +0.19(+7.28%) |
Jan 06, 2023 | 2.620 | 2.640 | 2.580 | 2.610 | 32,118 | -0.03(-1.14%) |
Jan 05, 2023 | 2.730 | 2.730 | 2.630 | 2.640 | 13,665 | -0.10(-3.65%) |
Jan 04, 2023 | 2.690 | 2.755 | 2.590 | 2.740 | 20,157 | +0.07(+2.62%) |
Jan 03, 2023 | 2.660 | 2.712 | 2.620 | 2.670 | 22,902 | -0.01(-0.37%) |
Dec 30, 2022 | 2.640 | 2.780 | 2.640 | 2.680 | 32,986 | -0.02(-0.74%) |
Dec 29, 2022 | 2.520 | 2.700 | 2.520 | 2.700 | 34,440 | +0.14(+5.47%) |
Dec 28, 2022 | 2.460 | 2.580 | 2.460 | 2.560 | 47,508 | +0.07(+2.81%) |
Dec 27, 2022 | 2.510 | 2.570 | 2.450 | 2.490 | 48,863 | -0.06(-2.35%) |
Dec 23, 2022 | 2.420 | 2.580 | 2.360 | 2.550 | 66,995 | +0.13(+5.37%) |
Dec 22, 2022 | 2.520 | 2.520 | 2.420 | 2.420 | 37,817 | -0.10(-3.97%) |
Dec 21, 2022 | 2.570 | 2.580 | 2.500 | 2.520 | 31,011 | +0.00(+0.00%) |
Dec 20, 2022 | 2.550 | 2.610 | 2.350 | 2.520 | 119,830 | -0.05(-1.95%) |
Dec 19, 2022 | 2.690 | 2.730 | 2.520 | 2.570 | 64,343 | -0.19(-6.88%) |
Dec 16, 2022 | 2.780 | 2.790 | 2.720 | 2.760 | 25,399 | -0.07(-2.47%) |
Dec 15, 2022 | 2.860 | 2.860 | 2.770 | 2.830 | 32,834 | -0.03(-1.05%) |
Dec 14, 2022 | 2.750 | 2.860 | 2.640 | 2.860 | 90,382 | +0.11(+4.00%) |
Dec 13, 2022 | 2.790 | 2.814 | 2.690 | 2.750 | 90,242 | +0.02(+0.73%) |
Dec 12, 2022 | 2.840 | 2.850 | 2.670 | 2.730 | 72,960 | -0.16(-5.51%) |
Dec 09, 2022 | 2.860 | 2.900 | 2.810 | 2.889 | 81,143 | +0.04(+1.38%) |
Dec 08, 2022 | 2.960 | 2.991 | 2.840 | 2.850 | 60,984 | -0.13(-4.36%) |
Dec 07, 2022 | 2.990 | 3.040 | 2.950 | 2.980 | 38,188 | +0.03(+1.02%) |
Dec 06, 2022 | 3.000 | 3.000 | 2.930 | 2.950 | 40,298 | -0.05(-1.67%) |
Dec 05, 2022 | 2.970 | 3.020 | 2.920 | 3.000 | 33,393 | -0.03(-0.99%) |
Dec 02, 2022 | 2.940 | 3.064 | 2.920 | 3.030 | 61,736 | +0.06(+2.02%) |