Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.450 | 3.530 | 3.410 | 3.460 | 1,457,391 | +0.01(+0.29%) |
Feb 27, 2023 | 3.540 | 3.550 | 3.440 | 3.450 | 309,172 | -0.07(-1.99%) |
Feb 24, 2023 | 3.490 | 3.530 | 3.455 | 3.520 | 387,159 | -0.05(-1.40%) |
Feb 23, 2023 | 3.610 | 3.625 | 3.470 | 3.570 | 272,102 | +0.00(+0.00%) |
Feb 22, 2023 | 3.530 | 3.590 | 3.461 | 3.570 | 297,118 | +0.04(+1.13%) |
Feb 21, 2023 | 3.610 | 3.680 | 3.500 | 3.530 | 376,368 | -0.15(-4.08%) |
Feb 17, 2023 | 3.650 | 3.705 | 3.580 | 3.680 | 385,747 | +0.02(+0.55%) |
Feb 16, 2023 | 3.740 | 3.750 | 3.640 | 3.660 | 303,750 | -0.15(-3.94%) |
Feb 15, 2023 | 3.610 | 3.820 | 3.600 | 3.810 | 396,641 | +0.16(+4.38%) |
Feb 14, 2023 | 3.500 | 3.660 | 3.450 | 3.650 | 396,256 | +0.10(+2.82%) |
Feb 13, 2023 | 3.580 | 3.610 | 3.504 | 3.550 | 353,017 | -0.03(-0.84%) |
Feb 10, 2023 | 3.580 | 3.630 | 3.520 | 3.580 | 431,146 | -0.03(-0.83%) |
Feb 09, 2023 | 3.860 | 3.910 | 3.585 | 3.610 | 554,437 | -0.16(-4.24%) |
Feb 08, 2023 | 3.760 | 3.910 | 3.760 | 3.770 | 374,203 | -0.03(-0.79%) |
Feb 07, 2023 | 3.830 | 3.850 | 3.730 | 3.800 | 533,208 | -0.05(-1.30%) |
Feb 06, 2023 | 3.970 | 3.980 | 3.800 | 3.850 | 528,031 | -0.18(-4.47%) |
Feb 03, 2023 | 3.920 | 4.190 | 3.900 | 4.030 | 875,282 | +0.03(+0.75%) |
Feb 02, 2023 | 3.860 | 4.180 | 3.850 | 4.000 | 1,489,173 | +0.19(+4.99%) |
Feb 01, 2023 | 3.590 | 3.850 | 3.580 | 3.810 | 848,210 | +0.20(+5.54%) |
Jan 31, 2023 | 3.340 | 3.630 | 3.340 | 3.610 | 866,627 | +0.26(+7.76%) |
Jan 30, 2023 | 3.500 | 3.500 | 3.332 | 3.350 | 496,031 | -0.17(-4.83%) |
Jan 27, 2023 | 3.400 | 3.530 | 3.280 | 3.520 | 950,126 | +0.11(+3.23%) |
Jan 26, 2023 | 3.450 | 3.500 | 3.310 | 3.410 | 767,242 | -0.01(-0.29%) |
Jan 25, 2023 | 3.470 | 3.490 | 3.265 | 3.420 | 1,207,880 | -0.08(-2.29%) |
Jan 24, 2023 | 3.480 | 3.581 | 3.400 | 3.500 | 479,647 | -0.06(-1.69%) |
Jan 23, 2023 | 3.500 | 3.580 | 3.475 | 3.560 | 552,215 | +0.14(+4.09%) |
Jan 20, 2023 | 3.330 | 3.420 | 3.220 | 3.420 | 566,774 | +0.13(+3.95%) |
Jan 19, 2023 | 3.410 | 3.430 | 3.280 | 3.290 | 667,966 | -0.20(-5.73%) |
Jan 18, 2023 | 3.700 | 3.740 | 3.470 | 3.490 | 643,769 | -0.18(-4.90%) |
Jan 17, 2023 | 3.630 | 3.720 | 3.580 | 3.670 | 374,346 | +0.05(+1.38%) |
Jan 13, 2023 | 3.540 | 3.675 | 3.520 | 3.620 | 492,765 | +0.05(+1.40%) |
Jan 12, 2023 | 3.470 | 3.580 | 3.420 | 3.570 | 554,889 | +0.13(+3.78%) |
Jan 11, 2023 | 3.460 | 3.520 | 3.400 | 3.440 | 476,283 | -0.01(-0.29%) |
Jan 10, 2023 | 3.330 | 3.460 | 3.320 | 3.450 | 430,077 | +0.10(+2.99%) |
Jan 09, 2023 | 3.260 | 3.440 | 3.260 | 3.350 | 519,190 | +0.11(+3.40%) |
Jan 06, 2023 | 3.320 | 3.340 | 3.145 | 3.240 | 834,600 | -0.05(-1.52%) |
Jan 05, 2023 | 3.280 | 3.351 | 3.230 | 3.290 | 463,279 | +0.00(+0.00%) |
Jan 04, 2023 | 3.160 | 3.310 | 3.140 | 3.290 | 607,640 | +0.18(+5.79%) |
Jan 03, 2023 | 3.100 | 3.190 | 3.035 | 3.110 | 711,747 | +0.06(+1.97%) |
Dec 30, 2022 | 3.000 | 3.055 | 2.900 | 3.050 | 979,940 | +0.00(+0.00%) |
Dec 29, 2022 | 2.900 | 3.120 | 2.900 | 3.050 | 671,890 | +0.18(+6.27%) |
Dec 28, 2022 | 2.950 | 2.970 | 2.781 | 2.870 | 1,091,983 | -0.09(-3.04%) |
Dec 27, 2022 | 3.090 | 3.090 | 2.950 | 2.960 | 731,106 | -0.13(-4.21%) |
Dec 23, 2022 | 3.110 | 3.150 | 3.040 | 3.090 | 511,965 | -0.04(-1.28%) |
Dec 22, 2022 | 3.140 | 3.142 | 3.020 | 3.130 | 679,145 | -0.03(-0.95%) |
Dec 21, 2022 | 3.120 | 3.247 | 3.110 | 3.160 | 848,141 | +0.08(+2.60%) |
Dec 20, 2022 | 3.060 | 3.195 | 3.020 | 3.080 | 1,186,636 | +0.00(+0.00%) |
Dec 19, 2022 | 3.190 | 3.250 | 3.060 | 3.080 | 744,426 | -0.08(-2.53%) |
Dec 16, 2022 | 3.200 | 3.220 | 3.015 | 3.160 | 2,280,022 | +0.04(+1.28%) |
Dec 15, 2022 | 3.370 | 3.378 | 3.110 | 3.120 | 1,807,207 | -0.33(-9.57%) |
Dec 14, 2022 | 3.630 | 3.640 | 3.430 | 3.450 | 1,052,638 | -0.18(-4.96%) |
Dec 13, 2022 | 3.830 | 3.835 | 3.570 | 3.630 | 1,409,507 | -0.09(-2.42%) |
Dec 12, 2022 | 3.840 | 3.850 | 3.700 | 3.720 | 672,316 | -0.12(-3.12%) |
Dec 09, 2022 | 3.940 | 3.950 | 3.830 | 3.840 | 478,075 | -0.08(-2.04%) |
Dec 08, 2022 | 3.920 | 4.010 | 3.860 | 3.920 | 780,203 | +0.03(+0.77%) |
Dec 07, 2022 | 3.940 | 3.980 | 3.880 | 3.890 | 417,637 | -0.08(-2.02%) |
Dec 06, 2022 | 4.040 | 4.040 | 3.940 | 3.970 | 767,422 | -0.08(-1.98%) |
Dec 05, 2022 | 4.100 | 4.135 | 4.020 | 4.050 | 483,405 | -0.08(-1.94%) |
Dec 02, 2022 | 4.110 | 4.140 | 4.050 | 4.130 | 552,434 | -0.02(-0.48%) |