Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.690 | 3.790 | 3.645 | 3.720 | 343,726 | +0.05(+1.36%) |
Feb 27, 2023 | 3.680 | 3.710 | 3.590 | 3.670 | 212,875 | +0.01(+0.27%) |
Feb 24, 2023 | 3.680 | 3.720 | 3.600 | 3.660 | 311,523 | -0.03(-0.81%) |
Feb 23, 2023 | 3.800 | 3.815 | 3.540 | 3.690 | 468,496 | -0.07(-1.86%) |
Feb 22, 2023 | 3.830 | 3.860 | 3.730 | 3.760 | 206,502 | -0.03(-0.79%) |
Feb 21, 2023 | 3.950 | 4.170 | 3.740 | 3.790 | 598,221 | -0.14(-3.56%) |
Feb 17, 2023 | 3.980 | 4.000 | 3.810 | 3.930 | 375,251 | -0.03(-0.76%) |
Feb 16, 2023 | 3.960 | 4.035 | 3.880 | 3.960 | 312,462 | +0.02(+0.51%) |
Feb 15, 2023 | 4.070 | 4.140 | 3.925 | 3.940 | 445,437 | -0.11(-2.72%) |
Feb 14, 2023 | 3.950 | 4.111 | 3.890 | 4.050 | 419,471 | +0.10(+2.53%) |
Feb 13, 2023 | 3.790 | 4.072 | 3.750 | 3.950 | 508,639 | +0.16(+4.22%) |
Feb 10, 2023 | 3.930 | 3.930 | 3.700 | 3.790 | 517,645 | -0.11(-2.82%) |
Feb 09, 2023 | 4.120 | 4.250 | 3.820 | 3.900 | 1,118,312 | -0.15(-3.58%) |
Feb 08, 2023 | 3.830 | 4.280 | 3.830 | 4.045 | 1,300,807 | +0.27(+7.01%) |
Feb 07, 2023 | 4.180 | 4.200 | 3.600 | 3.780 | 1,754,512 | -0.22(-5.50%) |
Feb 06, 2023 | 3.530 | 4.050 | 3.500 | 4.000 | 2,157,669 | +0.54(+15.61%) |
Feb 03, 2023 | 3.410 | 3.580 | 3.360 | 3.460 | 428,683 | +0.08(+2.37%) |
Feb 02, 2023 | 3.480 | 3.620 | 3.370 | 3.380 | 678,245 | -0.06(-1.74%) |
Feb 01, 2023 | 3.450 | 3.480 | 3.320 | 3.440 | 363,308 | +0.03(+0.88%) |
Jan 31, 2023 | 3.280 | 3.410 | 3.215 | 3.410 | 346,601 | +0.12(+3.49%) |
Jan 30, 2023 | 3.450 | 3.535 | 3.090 | 3.295 | 596,280 | -0.15(-4.22%) |
Jan 27, 2023 | 3.400 | 3.550 | 3.353 | 3.440 | 455,613 | +0.03(+0.88%) |
Jan 26, 2023 | 3.510 | 3.570 | 3.350 | 3.410 | 354,969 | -0.06(-1.73%) |
Jan 25, 2023 | 3.450 | 3.520 | 3.380 | 3.470 | 207,556 | +0.02(+0.58%) |
Jan 24, 2023 | 3.560 | 3.600 | 3.395 | 3.450 | 460,157 | -0.10(-2.95%) |
Jan 23, 2023 | 3.600 | 3.700 | 3.490 | 3.555 | 645,376 | +0.02(+0.42%) |
Jan 20, 2023 | 3.330 | 3.540 | 3.250 | 3.540 | 654,351 | +0.24(+7.27%) |
Jan 19, 2023 | 3.250 | 3.440 | 3.190 | 3.300 | 669,495 | +0.06(+1.85%) |
Jan 18, 2023 | 3.650 | 3.770 | 3.010 | 3.240 | 1,694,490 | -0.34(-9.50%) |
Jan 17, 2023 | 3.340 | 3.590 | 3.290 | 3.580 | 927,527 | +0.31(+9.48%) |
Jan 13, 2023 | 3.110 | 3.370 | 3.050 | 3.270 | 1,025,118 | +0.16(+5.14%) |
Jan 12, 2023 | 2.940 | 3.270 | 2.891 | 3.110 | 1,260,293 | +0.20(+6.87%) |
Jan 11, 2023 | 2.820 | 2.930 | 2.720 | 2.910 | 465,041 | +0.14(+5.05%) |
Jan 10, 2023 | 2.660 | 2.788 | 2.660 | 2.770 | 302,343 | +0.11(+4.14%) |
Jan 09, 2023 | 2.690 | 2.790 | 2.640 | 2.660 | 528,613 | +0.02(+0.76%) |
Jan 06, 2023 | 2.600 | 2.660 | 2.531 | 2.640 | 233,511 | +0.05(+1.93%) |
Jan 05, 2023 | 2.600 | 2.605 | 2.540 | 2.590 | 165,673 | -0.02(-0.77%) |
Jan 04, 2023 | 2.510 | 2.610 | 2.385 | 2.610 | 470,235 | +0.12(+4.82%) |
Jan 03, 2023 | 2.270 | 2.508 | 2.200 | 2.490 | 690,772 | +0.29(+13.18%) |
Dec 30, 2022 | 2.230 | 2.400 | 2.163 | 2.200 | 961,937 | -0.05(-2.22%) |
Dec 29, 2022 | 2.190 | 2.290 | 2.120 | 2.250 | 943,199 | +0.11(+5.14%) |
Dec 28, 2022 | 2.300 | 2.340 | 2.130 | 2.140 | 502,936 | -0.13(-5.73%) |
Dec 27, 2022 | 2.550 | 2.545 | 2.240 | 2.270 | 533,468 | -0.26(-10.28%) |
Dec 23, 2022 | 2.590 | 2.590 | 2.495 | 2.530 | 338,482 | -0.09(-3.44%) |
Dec 22, 2022 | 2.690 | 2.690 | 2.582 | 2.620 | 216,675 | -0.07(-2.60%) |
Dec 21, 2022 | 2.590 | 2.750 | 2.580 | 2.690 | 368,050 | +0.10(+3.86%) |
Dec 20, 2022 | 2.580 | 2.610 | 2.450 | 2.590 | 385,185 | -0.05(-1.89%) |
Dec 19, 2022 | 2.700 | 2.720 | 2.550 | 2.640 | 680,090 | -0.08(-2.94%) |
Dec 16, 2022 | 2.660 | 2.760 | 2.570 | 2.720 | 2,312,665 | +0.10(+3.82%) |
Dec 15, 2022 | 2.630 | 2.700 | 2.600 | 2.620 | 498,623 | -0.07(-2.60%) |
Dec 14, 2022 | 2.700 | 2.730 | 2.640 | 2.690 | 287,780 | -0.02(-0.74%) |
Dec 13, 2022 | 2.680 | 2.780 | 2.645 | 2.710 | 372,114 | +0.05(+1.88%) |
Dec 12, 2022 | 2.640 | 2.710 | 2.550 | 2.660 | 424,662 | +0.02(+0.76%) |
Dec 09, 2022 | 2.750 | 2.810 | 2.640 | 2.640 | 807,420 | -0.02(-0.75%) |
Dec 08, 2022 | 2.790 | 2.790 | 2.630 | 2.660 | 499,306 | -0.16(-5.67%) |
Dec 07, 2022 | 2.800 | 2.850 | 2.705 | 2.820 | 671,639 | +0.04(+1.44%) |
Dec 06, 2022 | 2.860 | 2.870 | 2.675 | 2.780 | 562,414 | -0.05(-1.77%) |
Dec 05, 2022 | 2.680 | 2.870 | 2.620 | 2.830 | 941,756 | +0.18(+6.79%) |
Dec 02, 2022 | 2.650 | 2.678 | 2.610 | 2.650 | 291,168 | -0.04(-1.30%) |