Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.760 | 2.790 | 2.615 | 2.660 | 36,165 | -0.07(-2.72%) |
Feb 27, 2023 | 2.680 | 2.900 | 2.630 | 2.735 | 139,536 | +0.10(+3.97%) |
Feb 24, 2023 | 2.620 | 2.731 | 2.503 | 2.630 | 104,256 | +0.02(+0.77%) |
Feb 23, 2023 | 2.810 | 2.840 | 2.550 | 2.610 | 77,200 | -0.16(-5.78%) |
Feb 22, 2023 | 2.980 | 2.980 | 2.740 | 2.770 | 115,897 | -0.17(-5.78%) |
Feb 21, 2023 | 2.900 | 2.990 | 2.879 | 2.940 | 42,897 | +0.02(+0.81%) |
Feb 17, 2023 | 2.950 | 3.030 | 2.891 | 2.917 | 44,647 | -0.01(-0.46%) |
Feb 16, 2023 | 2.980 | 2.980 | 2.900 | 2.930 | 20,459 | -0.05(-1.68%) |
Feb 15, 2023 | 3.060 | 3.072 | 2.900 | 2.980 | 62,886 | -0.04(-1.32%) |
Feb 14, 2023 | 3.170 | 3.170 | 3.000 | 3.020 | 84,897 | -0.14(-4.43%) |
Feb 13, 2023 | 3.250 | 3.250 | 3.100 | 3.160 | 48,633 | -0.06(-1.86%) |
Feb 10, 2023 | 3.310 | 3.310 | 3.190 | 3.220 | 51,321 | -0.06(-1.83%) |
Feb 09, 2023 | 3.310 | 3.310 | 3.250 | 3.280 | 11,281 | -0.03(-0.91%) |
Feb 08, 2023 | 3.240 | 3.310 | 3.230 | 3.310 | 27,510 | +0.04(+1.38%) |
Feb 07, 2023 | 3.260 | 3.307 | 3.240 | 3.265 | 37,365 | +0.02(+0.46%) |
Feb 06, 2023 | 3.340 | 3.340 | 3.200 | 3.250 | 25,432 | -0.04(-1.22%) |
Feb 03, 2023 | 3.290 | 3.365 | 3.212 | 3.290 | 55,648 | -0.02(-0.46%) |
Feb 02, 2023 | 3.340 | 3.371 | 3.250 | 3.305 | 52,041 | +0.05(+1.38%) |
Feb 01, 2023 | 3.380 | 3.410 | 3.230 | 3.260 | 49,549 | -0.04(-1.21%) |
Jan 31, 2023 | 3.300 | 3.350 | 3.215 | 3.300 | 96,670 | +0.00(+0.15%) |
Jan 30, 2023 | 3.350 | 3.360 | 3.260 | 3.295 | 44,522 | -0.02(-0.45%) |
Jan 27, 2023 | 3.360 | 3.360 | 3.280 | 3.310 | 37,638 | -0.03(-0.90%) |
Jan 26, 2023 | 3.370 | 3.440 | 3.310 | 3.340 | 43,189 | +0.01(+0.30%) |
Jan 25, 2023 | 3.560 | 3.590 | 3.330 | 3.330 | 76,844 | -0.23(-6.46%) |
Jan 24, 2023 | 3.600 | 3.650 | 3.540 | 3.560 | 40,994 | -0.02(-0.56%) |
Jan 23, 2023 | 3.550 | 3.600 | 3.500 | 3.580 | 58,958 | +0.04(+1.13%) |
Jan 20, 2023 | 3.520 | 3.630 | 3.440 | 3.540 | 141,829 | +0.04(+1.14%) |
Jan 19, 2023 | 3.460 | 3.610 | 3.420 | 3.500 | 60,732 | +0.04(+1.16%) |
Jan 18, 2023 | 3.680 | 3.700 | 3.410 | 3.460 | 112,068 | -0.22(-5.98%) |
Jan 17, 2023 | 3.540 | 3.720 | 3.451 | 3.680 | 128,207 | +0.21(+6.05%) |
Jan 13, 2023 | 3.290 | 3.504 | 3.290 | 3.470 | 117,810 | +0.19(+5.79%) |
Jan 12, 2023 | 3.180 | 3.360 | 3.180 | 3.280 | 126,282 | +0.02(+0.61%) |
Jan 11, 2023 | 3.470 | 3.530 | 3.190 | 3.260 | 225,517 | -0.25(-7.12%) |
Jan 10, 2023 | 3.980 | 3.980 | 3.310 | 3.510 | 293,729 | -0.07(-1.96%) |
Jan 09, 2023 | 4.100 | 4.230 | 3.580 | 3.580 | 107,682 | -0.28(-7.25%) |
Jan 06, 2023 | 3.490 | 4.030 | 3.490 | 3.860 | 533,890 | -0.44(-10.27%) |
Jan 05, 2023 | 4.200 | 4.400 | 4.020 | 4.302 | 126,979 | +0.29(+7.28%) |
Jan 04, 2023 | 4.200 | 4.300 | 4.000 | 4.010 | 60,452 | +0.06(+1.62%) |
Jan 03, 2023 | 4.000 | 4.200 | 3.840 | 3.946 | 50,935 | +0.17(+4.39%) |
Dec 30, 2022 | 3.760 | 3.796 | 3.560 | 3.780 | 64,704 | +0.08(+2.05%) |
Dec 29, 2022 | 3.752 | 3.796 | 3.600 | 3.704 | 50,053 | -0.05(-1.28%) |
Dec 28, 2022 | 3.674 | 3.804 | 3.562 | 3.752 | 36,341 | +0.00(+0.05%) |
Dec 27, 2022 | 3.900 | 3.954 | 3.600 | 3.750 | 40,993 | -0.05(-1.32%) |
Dec 23, 2022 | 4.268 | 4.290 | 3.800 | 3.800 | 49,161 | -0.39(-9.39%) |
Dec 22, 2022 | 4.000 | 4.198 | 3.932 | 4.194 | 36,004 | +0.22(+5.43%) |
Dec 21, 2022 | 4.600 | 4.880 | 3.900 | 3.978 | 237,229 | -0.43(-9.80%) |
Dec 20, 2022 | 4.480 | 4.560 | 4.200 | 4.410 | 16,671 | +0.04(+0.87%) |
Dec 19, 2022 | 4.174 | 4.646 | 4.174 | 4.372 | 51,853 | +0.17(+4.10%) |
Dec 16, 2022 | 4.200 | 4.400 | 4.032 | 4.200 | 37,850 | -0.06(-1.36%) |
Dec 15, 2022 | 4.118 | 4.364 | 4.100 | 4.258 | 26,950 | +0.06(+1.38%) |
Dec 14, 2022 | 4.200 | 4.400 | 4.176 | 4.200 | 34,621 | -0.20(-4.55%) |
Dec 13, 2022 | 4.200 | 4.400 | 4.082 | 4.400 | 80,912 | +0.20(+4.81%) |
Dec 12, 2022 | 3.900 | 4.210 | 3.900 | 4.198 | 28,965 | +0.23(+5.69%) |
Dec 09, 2022 | 4.166 | 4.166 | 3.782 | 3.972 | 30,816 | -0.03(-0.70%) |
Dec 08, 2022 | 4.000 | 4.196 | 3.822 | 4.000 | 18,333 | +0.00(+0.00%) |
Dec 07, 2022 | 4.036 | 4.300 | 4.000 | 4.000 | 22,846 | -0.21(-4.99%) |
Dec 06, 2022 | 4.340 | 4.400 | 4.002 | 4.210 | 47,471 | -0.10(-2.32%) |
Dec 05, 2022 | 4.162 | 4.578 | 4.162 | 4.310 | 41,981 | -0.19(-4.22%) |
Dec 02, 2022 | 4.314 | 4.600 | 4.102 | 4.500 | 62,821 | +0.24(+5.73%) |