Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.740 | 2.800 | 2.680 | 2.710 | 89,828 | -0.03(-1.09%) |
Feb 27, 2023 | 2.820 | 2.860 | 2.710 | 2.740 | 73,411 | -0.06(-2.14%) |
Feb 24, 2023 | 2.800 | 2.895 | 2.750 | 2.800 | 116,365 | -0.07(-2.44%) |
Feb 23, 2023 | 2.850 | 2.900 | 2.760 | 2.870 | 116,332 | +0.00(+0.00%) |
Feb 22, 2023 | 2.850 | 2.940 | 2.750 | 2.870 | 142,013 | +0.02(+0.70%) |
Feb 21, 2023 | 3.010 | 3.038 | 2.800 | 2.850 | 231,892 | -0.14(-4.68%) |
Feb 17, 2023 | 3.000 | 3.070 | 2.980 | 2.990 | 98,260 | -0.04(-1.32%) |
Feb 16, 2023 | 3.000 | 3.120 | 2.940 | 3.030 | 137,694 | +0.03(+1.00%) |
Feb 15, 2023 | 3.000 | 3.000 | 2.930 | 3.000 | 43,976 | +0.01(+0.33%) |
Feb 14, 2023 | 2.970 | 3.000 | 2.965 | 2.990 | 48,175 | -0.01(-0.33%) |
Feb 13, 2023 | 3.010 | 3.040 | 2.939 | 3.000 | 107,682 | +0.03(+1.01%) |
Feb 10, 2023 | 3.000 | 3.030 | 2.920 | 2.970 | 120,200 | -0.03(-1.00%) |
Feb 09, 2023 | 2.960 | 3.080 | 2.960 | 3.000 | 153,191 | +0.01(+0.33%) |
Feb 08, 2023 | 2.950 | 3.020 | 2.950 | 2.990 | 43,327 | +0.01(+0.34%) |
Feb 07, 2023 | 3.000 | 3.010 | 2.940 | 2.980 | 80,371 | +0.00(+0.00%) |
Feb 06, 2023 | 3.000 | 3.040 | 2.920 | 2.980 | 100,200 | -0.02(-0.67%) |
Feb 03, 2023 | 3.050 | 3.070 | 2.920 | 3.000 | 101,384 | -0.07(-2.28%) |
Feb 02, 2023 | 3.050 | 3.132 | 3.000 | 3.070 | 81,602 | +0.02(+0.66%) |
Feb 01, 2023 | 3.060 | 3.160 | 2.980 | 3.050 | 123,766 | +0.00(+0.00%) |
Jan 31, 2023 | 3.020 | 3.090 | 3.010 | 3.050 | 67,282 | +0.04(+1.33%) |
Jan 30, 2023 | 3.040 | 3.049 | 2.950 | 3.010 | 62,091 | -0.08(-2.59%) |
Jan 27, 2023 | 3.200 | 3.200 | 3.060 | 3.090 | 109,571 | -0.07(-2.22%) |
Jan 26, 2023 | 3.190 | 3.280 | 3.140 | 3.160 | 49,401 | -0.02(-0.63%) |
Jan 25, 2023 | 3.180 | 3.190 | 3.060 | 3.180 | 45,617 | +0.00(+0.00%) |
Jan 24, 2023 | 3.060 | 3.190 | 3.040 | 3.180 | 71,764 | +0.09(+2.91%) |
Jan 23, 2023 | 3.120 | 3.170 | 3.040 | 3.090 | 118,158 | -0.01(-0.32%) |
Jan 20, 2023 | 2.920 | 3.140 | 2.920 | 3.100 | 155,376 | +0.18(+6.16%) |
Jan 19, 2023 | 2.870 | 2.998 | 2.820 | 2.920 | 308,400 | +0.03(+1.04%) |
Jan 18, 2023 | 3.010 | 3.040 | 2.860 | 2.890 | 247,915 | -0.13(-4.30%) |
Jan 17, 2023 | 3.120 | 3.120 | 2.970 | 3.020 | 240,216 | -0.13(-4.13%) |
Jan 13, 2023 | 3.190 | 3.220 | 3.100 | 3.150 | 132,669 | -0.03(-0.94%) |
Jan 12, 2023 | 3.320 | 3.390 | 3.130 | 3.180 | 228,725 | -0.22(-6.47%) |
Jan 11, 2023 | 3.360 | 3.430 | 3.280 | 3.400 | 182,011 | +0.08(+2.41%) |
Jan 10, 2023 | 3.300 | 3.353 | 3.250 | 3.320 | 132,124 | +0.02(+0.61%) |
Jan 09, 2023 | 3.360 | 3.420 | 3.180 | 3.300 | 186,785 | -0.06(-1.79%) |
Jan 06, 2023 | 3.430 | 3.440 | 3.340 | 3.360 | 120,295 | -0.05(-1.47%) |
Jan 05, 2023 | 3.200 | 3.480 | 3.120 | 3.410 | 351,229 | +0.23(+7.23%) |
Jan 04, 2023 | 3.130 | 3.300 | 3.020 | 3.180 | 434,017 | +0.13(+4.26%) |
Jan 03, 2023 | 3.060 | 3.080 | 2.950 | 3.050 | 105,703 | +0.03(+0.99%) |
Dec 30, 2022 | 2.920 | 3.020 | 2.920 | 3.020 | 180,774 | +0.04(+1.34%) |
Dec 29, 2022 | 2.950 | 3.030 | 2.910 | 2.980 | 285,778 | +0.01(+0.34%) |
Dec 28, 2022 | 3.040 | 3.090 | 2.910 | 2.970 | 160,426 | -0.11(-3.57%) |
Dec 27, 2022 | 3.140 | 3.190 | 3.000 | 3.080 | 240,964 | -0.05(-1.60%) |
Dec 23, 2022 | 3.070 | 3.200 | 3.040 | 3.130 | 157,546 | +0.08(+2.62%) |
Dec 22, 2022 | 3.180 | 3.180 | 2.970 | 3.050 | 266,222 | -0.13(-4.09%) |
Dec 21, 2022 | 3.210 | 3.220 | 3.140 | 3.180 | 173,482 | -0.04(-1.24%) |
Dec 20, 2022 | 3.110 | 3.240 | 3.050 | 3.220 | 234,759 | +0.06(+1.90%) |
Dec 19, 2022 | 3.340 | 3.430 | 3.120 | 3.160 | 470,369 | -0.27(-7.87%) |
Dec 16, 2022 | 3.280 | 3.580 | 3.280 | 3.430 | 373,486 | +0.16(+4.89%) |
Dec 15, 2022 | 3.560 | 3.580 | 3.230 | 3.270 | 547,665 | -0.26(-7.37%) |
Dec 14, 2022 | 3.450 | 3.770 | 3.360 | 3.530 | 1,011,217 | -0.18(-4.85%) |
Dec 13, 2022 | 3.850 | 3.980 | 3.470 | 3.710 | 5,592,245 | +0.17(+4.80%) |
Dec 12, 2022 | 3.520 | 4.000 | 3.300 | 3.540 | 2,730,637 | +0.24(+7.27%) |
Dec 09, 2022 | 3.090 | 3.330 | 3.020 | 3.300 | 418,605 | +0.24(+7.84%) |
Dec 08, 2022 | 2.910 | 3.090 | 2.900 | 3.060 | 405,445 | +0.25(+8.90%) |
Dec 07, 2022 | 2.790 | 2.850 | 2.760 | 2.810 | 157,963 | +0.01(+0.36%) |
Dec 06, 2022 | 2.830 | 2.880 | 2.780 | 2.800 | 77,434 | -0.02(-0.71%) |
Dec 05, 2022 | 3.040 | 3.170 | 2.760 | 2.820 | 445,574 | -0.06(-2.08%) |
Dec 02, 2022 | 2.890 | 3.042 | 2.860 | 2.880 | 116,984 | +0.00(+0.00%) |