Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.430 | 2.520 | 2.360 | 2.470 | 76,034 | +0.04(+1.65%) |
Feb 27, 2023 | 2.390 | 2.450 | 2.390 | 2.430 | 27,182 | +0.03(+1.25%) |
Feb 24, 2023 | 2.540 | 2.560 | 2.290 | 2.400 | 87,951 | -0.15(-5.88%) |
Feb 23, 2023 | 2.550 | 2.590 | 2.510 | 2.550 | 23,278 | +0.00(+0.00%) |
Feb 22, 2023 | 2.500 | 2.600 | 2.500 | 2.550 | 74,478 | +0.12(+4.94%) |
Feb 21, 2023 | 2.660 | 2.710 | 2.250 | 2.430 | 1,101,558 | -0.30(-10.99%) |
Feb 17, 2023 | 2.740 | 2.795 | 2.710 | 2.730 | 41,956 | -0.05(-1.80%) |
Feb 16, 2023 | 2.870 | 2.980 | 2.750 | 2.780 | 72,807 | -0.19(-6.40%) |
Feb 15, 2023 | 2.850 | 3.000 | 2.850 | 2.970 | 238,228 | +0.20(+7.22%) |
Feb 14, 2023 | 2.880 | 2.960 | 2.710 | 2.770 | 98,476 | -0.26(-8.58%) |
Feb 13, 2023 | 2.940 | 3.090 | 2.940 | 3.030 | 25,965 | +0.11(+3.77%) |
Feb 10, 2023 | 2.900 | 2.989 | 2.900 | 2.920 | 28,441 | -0.05(-1.68%) |
Feb 09, 2023 | 3.157 | 3.163 | 2.950 | 2.970 | 29,470 | -0.16(-5.11%) |
Feb 08, 2023 | 3.190 | 3.200 | 3.110 | 3.130 | 18,923 | -0.09(-2.82%) |
Feb 07, 2023 | 3.180 | 3.250 | 3.150 | 3.221 | 18,237 | +0.06(+1.89%) |
Feb 06, 2023 | 3.150 | 3.240 | 3.150 | 3.161 | 9,787 | -0.08(-2.43%) |
Feb 03, 2023 | 3.201 | 3.250 | 3.181 | 3.240 | 11,247 | +0.02(+0.62%) |
Feb 02, 2023 | 3.120 | 3.250 | 3.120 | 3.220 | 58,050 | +0.06(+1.90%) |
Feb 01, 2023 | 3.110 | 3.190 | 3.110 | 3.160 | 39,423 | +0.04(+1.28%) |
Jan 31, 2023 | 3.100 | 3.130 | 3.072 | 3.120 | 14,930 | +0.05(+1.63%) |
Jan 30, 2023 | 3.100 | 3.100 | 3.050 | 3.070 | 14,151 | -0.03(-0.97%) |
Jan 27, 2023 | 3.020 | 3.160 | 3.020 | 3.100 | 24,867 | +0.00(+0.00%) |
Jan 26, 2023 | 2.950 | 3.163 | 2.900 | 3.100 | 80,720 | +0.10(+3.33%) |
Jan 25, 2023 | 3.100 | 3.100 | 2.980 | 3.000 | 52,146 | -0.10(-3.38%) |
Jan 24, 2023 | 3.360 | 3.360 | 3.060 | 3.105 | 63,822 | -0.15(-4.75%) |
Jan 23, 2023 | 3.100 | 3.270 | 3.100 | 3.260 | 62,390 | +0.10(+3.16%) |
Jan 20, 2023 | 3.150 | 3.250 | 3.090 | 3.160 | 36,126 | +0.02(+0.64%) |
Jan 19, 2023 | 3.250 | 3.292 | 3.140 | 3.140 | 35,614 | -0.16(-4.85%) |
Jan 18, 2023 | 3.340 | 3.340 | 3.280 | 3.300 | 49,044 | +0.08(+2.48%) |
Jan 17, 2023 | 3.190 | 3.295 | 3.170 | 3.220 | 18,206 | -0.02(-0.62%) |
Jan 13, 2023 | 3.240 | 3.330 | 3.180 | 3.240 | 59,237 | -0.02(-0.61%) |
Jan 12, 2023 | 3.130 | 3.280 | 3.110 | 3.260 | 17,035 | +0.13(+4.15%) |
Jan 11, 2023 | 3.030 | 3.189 | 3.030 | 3.130 | 49,440 | +0.08(+2.62%) |
Jan 10, 2023 | 3.200 | 3.200 | 3.000 | 3.050 | 83,534 | -0.14(-4.39%) |
Jan 09, 2023 | 3.370 | 3.420 | 3.136 | 3.190 | 67,699 | -0.10(-2.89%) |
Jan 06, 2023 | 3.060 | 3.290 | 3.028 | 3.285 | 42,651 | +0.20(+6.31%) |
Jan 05, 2023 | 3.120 | 3.130 | 3.040 | 3.090 | 28,596 | -0.03(-0.96%) |
Jan 04, 2023 | 3.050 | 3.300 | 3.020 | 3.120 | 24,395 | +0.01(+0.32%) |
Jan 03, 2023 | 3.270 | 3.270 | 3.080 | 3.110 | 19,938 | -0.21(-6.33%) |
Dec 30, 2022 | 2.750 | 3.330 | 2.750 | 3.320 | 141,692 | +0.54(+19.42%) |
Dec 29, 2022 | 2.750 | 2.825 | 2.750 | 2.780 | 63,323 | -0.01(-0.36%) |
Dec 28, 2022 | 2.800 | 2.930 | 2.750 | 2.790 | 75,993 | -0.01(-0.36%) |
Dec 27, 2022 | 2.860 | 2.910 | 2.800 | 2.800 | 36,613 | -0.08(-2.91%) |
Dec 23, 2022 | 3.010 | 3.030 | 2.870 | 2.884 | 40,796 | -0.15(-5.08%) |
Dec 22, 2022 | 3.210 | 3.218 | 3.010 | 3.038 | 90,421 | -0.16(-5.06%) |
Dec 21, 2022 | 3.120 | 3.230 | 3.070 | 3.200 | 68,723 | +0.09(+2.89%) |
Dec 20, 2022 | 3.100 | 3.220 | 3.050 | 3.110 | 48,816 | +0.00(+0.00%) |
Dec 19, 2022 | 3.220 | 3.270 | 3.000 | 3.110 | 53,650 | -0.19(-5.76%) |
Dec 16, 2022 | 3.540 | 3.540 | 3.290 | 3.300 | 61,053 | -0.26(-7.30%) |
Dec 15, 2022 | 3.720 | 3.750 | 3.510 | 3.560 | 97,201 | -0.14(-3.78%) |
Dec 14, 2022 | 3.530 | 3.700 | 3.475 | 3.700 | 177,054 | +0.11(+3.06%) |
Dec 13, 2022 | 3.820 | 3.820 | 3.555 | 3.590 | 74,667 | -0.23(-6.02%) |
Dec 12, 2022 | 3.780 | 3.860 | 3.670 | 3.820 | 42,335 | -0.01(-0.26%) |
Dec 09, 2022 | 3.730 | 3.900 | 3.540 | 3.830 | 163,811 | +0.10(+2.68%) |
Dec 08, 2022 | 3.770 | 3.800 | 3.650 | 3.730 | 68,118 | -0.01(-0.27%) |
Dec 07, 2022 | 3.610 | 3.800 | 3.470 | 3.740 | 97,942 | +0.07(+1.91%) |
Dec 06, 2022 | 3.680 | 3.780 | 3.520 | 3.670 | 57,398 | -0.06(-1.61%) |
Dec 05, 2022 | 3.660 | 3.750 | 3.508 | 3.730 | 84,715 | -0.03(-0.80%) |
Dec 02, 2022 | 3.640 | 3.760 | 3.475 | 3.760 | 50,720 | +0.05(+1.35%) |