Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.230 | 3.270 | 3.150 | 3.240 | 82,903 | +0.01(+0.31%) |
Feb 27, 2023 | 3.260 | 3.310 | 3.180 | 3.230 | 73,510 | +0.02(+0.62%) |
Feb 24, 2023 | 3.210 | 3.291 | 3.150 | 3.210 | 85,486 | -0.06(-1.83%) |
Feb 23, 2023 | 3.350 | 3.378 | 3.200 | 3.270 | 44,199 | -0.04(-1.21%) |
Feb 22, 2023 | 3.240 | 3.320 | 3.170 | 3.310 | 127,421 | +0.07(+2.16%) |
Feb 21, 2023 | 3.360 | 3.410 | 3.230 | 3.240 | 127,085 | -0.16(-4.71%) |
Feb 17, 2023 | 3.440 | 3.450 | 3.280 | 3.400 | 140,657 | -0.04(-1.16%) |
Feb 16, 2023 | 3.480 | 3.570 | 3.420 | 3.440 | 74,276 | -0.06(-1.71%) |
Feb 15, 2023 | 3.420 | 3.600 | 3.420 | 3.500 | 81,077 | +0.02(+0.43%) |
Feb 14, 2023 | 3.510 | 3.520 | 3.460 | 3.485 | 52,627 | -0.03(-0.85%) |
Feb 13, 2023 | 3.480 | 3.520 | 3.390 | 3.515 | 78,219 | +0.01(+0.14%) |
Feb 10, 2023 | 3.510 | 3.530 | 3.450 | 3.510 | 83,634 | -0.01(-0.28%) |
Feb 09, 2023 | 3.630 | 3.670 | 3.470 | 3.520 | 122,883 | -0.10(-2.76%) |
Feb 08, 2023 | 3.660 | 3.670 | 3.570 | 3.620 | 104,074 | -0.03(-0.82%) |
Feb 07, 2023 | 3.780 | 3.780 | 3.560 | 3.650 | 154,420 | -0.17(-4.45%) |
Feb 06, 2023 | 3.880 | 3.930 | 3.700 | 3.820 | 160,798 | -0.07(-1.80%) |
Feb 03, 2023 | 3.830 | 3.993 | 3.830 | 3.890 | 164,025 | +0.07(+1.83%) |
Feb 02, 2023 | 3.940 | 4.065 | 3.720 | 3.820 | 262,686 | -0.03(-0.78%) |
Feb 01, 2023 | 3.710 | 3.880 | 3.670 | 3.850 | 107,503 | +0.19(+5.19%) |
Jan 31, 2023 | 3.730 | 3.755 | 3.610 | 3.660 | 159,033 | +0.00(+0.00%) |
Jan 30, 2023 | 3.670 | 3.830 | 3.620 | 3.660 | 167,239 | -0.03(-0.81%) |
Jan 27, 2023 | 3.580 | 3.800 | 3.580 | 3.690 | 126,881 | +0.05(+1.37%) |
Jan 26, 2023 | 3.700 | 3.770 | 3.630 | 3.640 | 41,743 | -0.04(-1.09%) |
Jan 25, 2023 | 3.660 | 3.700 | 3.580 | 3.680 | 82,625 | +0.00(+0.00%) |
Jan 24, 2023 | 3.610 | 3.790 | 3.588 | 3.680 | 160,654 | +0.08(+2.22%) |
Jan 23, 2023 | 3.580 | 3.800 | 3.560 | 3.600 | 214,636 | +0.08(+2.27%) |
Jan 20, 2023 | 3.460 | 3.570 | 3.400 | 3.520 | 102,228 | +0.04(+1.15%) |
Jan 19, 2023 | 3.510 | 3.560 | 3.450 | 3.480 | 107,718 | -0.06(-1.69%) |
Jan 18, 2023 | 3.610 | 3.760 | 3.501 | 3.540 | 124,505 | -0.06(-1.67%) |
Jan 17, 2023 | 3.530 | 3.600 | 3.500 | 3.600 | 122,775 | +0.09(+2.56%) |
Jan 13, 2023 | 3.310 | 3.590 | 3.305 | 3.510 | 195,797 | +0.13(+3.85%) |
Jan 12, 2023 | 3.380 | 3.490 | 3.260 | 3.380 | 300,487 | -0.03(-0.88%) |
Jan 11, 2023 | 3.600 | 3.690 | 3.380 | 3.410 | 517,917 | -0.39(-10.26%) |
Jan 10, 2023 | 3.430 | 3.840 | 3.430 | 3.800 | 262,149 | +0.35(+10.14%) |
Jan 09, 2023 | 3.470 | 3.510 | 3.410 | 3.450 | 170,161 | -0.03(-0.86%) |
Jan 06, 2023 | 3.580 | 3.580 | 3.370 | 3.480 | 157,643 | -0.05(-1.42%) |
Jan 05, 2023 | 3.450 | 3.600 | 3.413 | 3.530 | 120,204 | -0.01(-0.28%) |
Jan 04, 2023 | 3.290 | 3.550 | 3.210 | 3.540 | 169,417 | +0.25(+7.60%) |
Jan 03, 2023 | 3.300 | 3.438 | 3.220 | 3.290 | 119,839 | -0.01(-0.30%) |
Dec 30, 2022 | 3.010 | 3.310 | 3.010 | 3.300 | 255,678 | +0.27(+8.91%) |
Dec 29, 2022 | 3.030 | 3.090 | 2.960 | 3.030 | 241,944 | +0.05(+1.68%) |
Dec 28, 2022 | 3.050 | 3.189 | 2.955 | 2.980 | 273,817 | -0.13(-4.18%) |
Dec 27, 2022 | 3.020 | 3.130 | 2.900 | 3.110 | 306,037 | +0.03(+0.97%) |
Dec 23, 2022 | 3.250 | 3.260 | 3.059 | 3.080 | 261,657 | -0.19(-5.81%) |
Dec 22, 2022 | 3.410 | 3.410 | 3.170 | 3.270 | 313,568 | -0.15(-4.39%) |
Dec 21, 2022 | 3.580 | 3.651 | 3.395 | 3.420 | 280,615 | -0.14(-3.93%) |
Dec 20, 2022 | 3.600 | 3.690 | 3.480 | 3.560 | 211,909 | -0.06(-1.66%) |
Dec 19, 2022 | 3.650 | 3.740 | 3.580 | 3.620 | 219,085 | -0.10(-2.69%) |
Dec 16, 2022 | 3.650 | 3.740 | 3.590 | 3.720 | 103,066 | +0.03(+0.81%) |
Dec 15, 2022 | 3.550 | 3.730 | 3.470 | 3.690 | 200,066 | +0.05(+1.37%) |
Dec 14, 2022 | 3.760 | 3.780 | 3.570 | 3.640 | 220,048 | -0.06(-1.62%) |
Dec 13, 2022 | 3.990 | 4.081 | 3.700 | 3.700 | 317,113 | -0.17(-4.39%) |
Dec 12, 2022 | 3.940 | 3.940 | 3.780 | 3.870 | 188,290 | -0.08(-2.03%) |
Dec 09, 2022 | 3.940 | 3.970 | 3.881 | 3.950 | 116,564 | -0.01(-0.25%) |
Dec 08, 2022 | 3.900 | 4.000 | 3.810 | 3.960 | 147,654 | +0.10(+2.59%) |
Dec 07, 2022 | 3.950 | 4.020 | 3.810 | 3.860 | 246,491 | -0.19(-4.69%) |
Dec 06, 2022 | 4.270 | 4.318 | 3.910 | 4.050 | 504,147 | -0.19(-4.48%) |
Dec 05, 2022 | 3.850 | 4.870 | 3.810 | 4.240 | 2,879,895 | +0.40(+10.42%) |
Dec 02, 2022 | 3.650 | 3.890 | 3.650 | 3.840 | 907,839 | +0.03(+0.79%) |