Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.340 | 3.450 | 3.330 | 3.430 | 1,910,568 | +0.08(+2.39%) |
Feb 27, 2023 | 3.270 | 3.350 | 3.270 | 3.350 | 1,281,869 | +0.08(+2.45%) |
Feb 24, 2023 | 3.220 | 3.330 | 3.130 | 3.270 | 908,830 | -0.01(-0.30%) |
Feb 23, 2023 | 3.200 | 3.370 | 3.190 | 3.280 | 2,113,229 | +0.18(+5.81%) |
Feb 22, 2023 | 3.180 | 3.200 | 3.080 | 3.100 | 1,735,579 | -0.08(-2.52%) |
Feb 21, 2023 | 3.150 | 3.210 | 3.110 | 3.180 | 927,099 | +0.01(+0.32%) |
Feb 17, 2023 | 3.170 | 0 | -0.09(-2.76%) | |||
Feb 16, 2023 | 3.310 | 3.330 | 3.220 | 3.260 | 834,597 | -0.08(-2.40%) |
Feb 15, 2023 | 3.400 | 3.400 | 3.340 | 3.340 | 674,944 | -0.08(-2.34%) |
Feb 14, 2023 | 3.260 | 3.460 | 3.260 | 3.420 | 4,587,968 | +0.14(+4.27%) |
Feb 13, 2023 | 3.270 | 3.330 | 3.230 | 3.280 | 2,790,240 | +0.00(+0.00%) |
Feb 10, 2023 | 3.200 | 3.300 | 3.180 | 3.280 | 1,816,175 | +0.09(+2.82%) |
Feb 09, 2023 | 3.280 | 3.290 | 3.170 | 3.190 | 709,285 | -0.09(-2.74%) |
Feb 08, 2023 | 3.320 | 3.320 | 3.260 | 3.280 | 557,418 | -0.04(-1.20%) |
Feb 07, 2023 | 3.210 | 3.340 | 3.210 | 3.320 | 1,114,533 | +0.12(+3.75%) |
Feb 06, 2023 | 3.290 | 3.290 | 3.160 | 3.200 | 4,103,549 | -0.10(-3.03%) |
Feb 03, 2023 | 3.230 | 3.330 | 3.230 | 3.300 | 2,197,763 | +0.06(+1.85%) |
Feb 02, 2023 | 3.440 | 3.440 | 3.190 | 3.240 | 1,519,734 | -0.17(-4.99%) |
Feb 01, 2023 | 3.440 | 3.460 | 3.380 | 3.410 | 1,569,974 | -0.03(-0.87%) |
Jan 31, 2023 | 3.440 | 3.460 | 3.390 | 3.440 | 903,059 | +0.02(+0.58%) |
Jan 30, 2023 | 3.540 | 3.580 | 3.410 | 3.420 | 2,683,372 | -0.17(-4.74%) |
Jan 27, 2023 | 3.630 | 3.690 | 3.570 | 3.590 | 619,611 | -0.06(-1.64%) |
Jan 26, 2023 | 3.620 | 3.700 | 3.610 | 3.650 | 1,246,018 | +0.06(+1.67%) |
Jan 25, 2023 | 3.600 | 3.650 | 3.470 | 3.590 | 744,379 | -0.03(-0.83%) |
Jan 24, 2023 | 3.800 | 3.800 | 3.620 | 3.620 | 630,011 | -0.20(-5.24%) |
Jan 23, 2023 | 3.870 | 3.900 | 3.800 | 3.820 | 412,828 | -0.05(-1.29%) |
Jan 20, 2023 | 3.890 | 3.920 | 3.820 | 3.870 | 1,102,717 | -0.01(-0.26%) |
Jan 19, 2023 | 3.820 | 3.940 | 3.820 | 3.880 | 782,779 | +0.04(+1.04%) |
Jan 18, 2023 | 3.850 | 3.970 | 3.820 | 3.840 | 1,038,042 | +0.04(+1.05%) |
Jan 17, 2023 | 3.820 | 3.870 | 3.790 | 3.800 | 377,236 | +0.00(+0.00%) |
Jan 16, 2023 | 3.800 | 3.850 | 3.800 | 3.800 | 345,467 | +0.02(+0.53%) |
Jan 13, 2023 | 3.700 | 3.860 | 3.680 | 3.780 | 912,386 | +0.05(+1.34%) |
Jan 12, 2023 | 3.660 | 3.740 | 3.640 | 3.730 | 1,094,740 | +0.08(+2.19%) |
Jan 11, 2023 | 3.630 | 3.690 | 3.600 | 3.650 | 437,281 | +0.04(+1.11%) |
Jan 10, 2023 | 3.620 | 3.640 | 3.590 | 3.610 | 271,246 | -0.02(-0.55%) |
Jan 09, 2023 | 3.600 | 3.660 | 3.580 | 3.630 | 454,900 | +0.05(+1.40%) |
Jan 06, 2023 | 3.480 | 3.640 | 3.450 | 3.580 | 537,561 | +0.14(+4.07%) |
Jan 05, 2023 | 3.330 | 3.480 | 3.330 | 3.440 | 314,356 | +0.10(+2.99%) |
Jan 04, 2023 | 3.380 | 3.430 | 3.300 | 3.340 | 426,588 | -0.05(-1.47%) |
Jan 03, 2023 | 3.580 | 3.620 | 3.320 | 3.390 | 765,166 | -0.27(-7.38%) |
Dec 30, 2022 | 3.660 | 0 | +0.03(+0.83%) | |||
Dec 29, 2022 | 3.540 | 3.630 | 3.480 | 3.630 | 248,069 | +0.09(+2.54%) |
Dec 28, 2022 | 3.770 | 3.790 | 3.520 | 3.540 | 316,224 | -0.19(-5.09%) |
Dec 23, 2022 | 3.730 | 0 | +0.11(+3.04%) | |||
Dec 22, 2022 | 3.750 | 3.760 | 3.580 | 3.620 | 304,407 | -0.13(-3.47%) |
Dec 21, 2022 | 3.640 | 3.760 | 3.600 | 3.750 | 938,808 | +0.11(+3.02%) |
Dec 20, 2022 | 3.590 | 3.700 | 3.580 | 3.640 | 352,479 | +0.04(+1.11%) |
Dec 19, 2022 | 3.660 | 3.730 | 3.570 | 3.600 | 529,979 | -0.08(-2.17%) |
Dec 16, 2022 | 3.650 | 3.710 | 3.600 | 3.680 | 467,630 | -0.03(-0.81%) |
Dec 15, 2022 | 3.710 | 3.730 | 3.650 | 3.710 | 288,962 | -0.02(-0.54%) |
Dec 14, 2022 | 3.750 | 3.860 | 3.710 | 3.730 | 458,512 | -0.02(-0.53%) |
Dec 13, 2022 | 3.770 | 3.850 | 3.750 | 3.750 | 574,575 | +0.02(+0.54%) |
Dec 12, 2022 | 3.720 | 3.780 | 3.690 | 3.730 | 526,977 | +0.04(+1.08%) |
Dec 09, 2022 | 3.780 | 3.820 | 3.680 | 3.690 | 644,916 | -0.10(-2.64%) |
Dec 08, 2022 | 3.730 | 3.840 | 3.710 | 3.790 | 427,355 | +0.10(+2.71%) |
Dec 07, 2022 | 3.760 | 3.860 | 3.690 | 3.690 | 511,243 | -0.07(-1.86%) |
Dec 06, 2022 | 3.900 | 3.990 | 3.760 | 3.760 | 691,156 | -0.17(-4.33%) |
Dec 05, 2022 | 4.020 | 4.050 | 3.870 | 3.930 | 689,000 | -0.05(-1.26%) |
Dec 02, 2022 | 3.910 | 3.990 | 3.910 | 3.980 | 578,782 | +0.03(+0.76%) |