Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.300 | 3.380 | 3.220 | 3.230 | 2,404,592 | -0.09(-2.71%) |
Feb 27, 2023 | 3.350 | 3.380 | 3.292 | 3.320 | 1,270,582 | +0.03(+0.91%) |
Feb 24, 2023 | 3.320 | 3.328 | 3.170 | 3.290 | 2,479,305 | -0.05(-1.50%) |
Feb 23, 2023 | 3.400 | 3.570 | 3.250 | 3.340 | 4,768,808 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.590 | 3.160 | 3.340 | 6,989,599 | +0.32(+10.60%) |
Feb 21, 2023 | 3.050 | 3.070 | 2.960 | 3.020 | 2,168,586 | -0.05(-1.63%) |
Feb 17, 2023 | 3.090 | 3.135 | 3.025 | 3.070 | 3,699,955 | +0.00(+0.00%) |
Feb 16, 2023 | 2.900 | 3.090 | 2.821 | 3.070 | 2,819,166 | +0.12(+4.07%) |
Feb 15, 2023 | 2.840 | 2.960 | 2.840 | 2.950 | 3,867,630 | +0.08(+2.79%) |
Feb 14, 2023 | 2.820 | 2.960 | 2.820 | 2.870 | 1,853,150 | -0.01(-0.35%) |
Feb 13, 2023 | 2.750 | 2.950 | 2.725 | 2.880 | 2,514,279 | +0.13(+4.73%) |
Feb 10, 2023 | 2.600 | 2.770 | 2.570 | 2.750 | 4,975,166 | +0.17(+6.59%) |
Feb 09, 2023 | 2.660 | 2.710 | 2.530 | 2.580 | 1,196,810 | -0.09(-3.37%) |
Feb 08, 2023 | 2.610 | 2.689 | 2.565 | 2.670 | 861,671 | +0.11(+4.30%) |
Feb 07, 2023 | 2.610 | 2.620 | 2.520 | 2.560 | 1,984,232 | -0.08(-3.03%) |
Feb 06, 2023 | 2.770 | 2.790 | 2.595 | 2.640 | 1,523,317 | -0.16(-5.71%) |
Feb 03, 2023 | 2.870 | 2.895 | 2.780 | 2.800 | 2,242,423 | -0.07(-2.44%) |
Feb 02, 2023 | 2.950 | 3.000 | 2.820 | 2.870 | 2,660,614 | -0.04(-1.37%) |
Feb 01, 2023 | 2.860 | 2.945 | 2.780 | 2.910 | 1,713,276 | +0.03(+1.04%) |
Jan 31, 2023 | 2.850 | 2.905 | 2.850 | 2.880 | 1,197,238 | +0.02(+0.70%) |
Jan 30, 2023 | 2.950 | 2.980 | 2.835 | 2.860 | 677,915 | -0.09(-3.05%) |
Jan 27, 2023 | 2.890 | 3.000 | 2.810 | 2.950 | 6,699,078 | +0.07(+2.43%) |
Jan 26, 2023 | 2.870 | 2.920 | 2.795 | 2.880 | 4,230,106 | +0.06(+2.13%) |
Jan 25, 2023 | 2.760 | 2.830 | 2.700 | 2.820 | 1,553,293 | +0.05(+1.81%) |
Jan 24, 2023 | 2.870 | 2.940 | 2.770 | 2.770 | 1,176,688 | -0.13(-4.48%) |
Jan 23, 2023 | 2.640 | 2.910 | 2.640 | 2.900 | 7,222,558 | +0.27(+10.27%) |
Jan 20, 2023 | 2.460 | 2.655 | 2.370 | 2.630 | 4,704,614 | +0.21(+8.68%) |
Jan 19, 2023 | 2.420 | 2.470 | 2.380 | 2.420 | 989,722 | -0.03(-1.22%) |
Jan 18, 2023 | 2.550 | 2.588 | 2.420 | 2.450 | 1,815,255 | -0.09(-3.54%) |
Jan 17, 2023 | 2.650 | 2.708 | 2.510 | 2.540 | 2,008,580 | -0.19(-6.96%) |
Jan 13, 2023 | 2.840 | 2.890 | 2.730 | 2.730 | 1,709,630 | -0.18(-6.19%) |
Jan 12, 2023 | 2.880 | 2.910 | 2.820 | 2.910 | 1,197,283 | +0.01(+0.34%) |
Jan 11, 2023 | 2.930 | 2.945 | 2.870 | 2.900 | 862,918 | +0.00(+0.00%) |
Jan 10, 2023 | 2.920 | 2.920 | 2.860 | 2.900 | 934,287 | +0.00(+0.00%) |
Jan 09, 2023 | 2.930 | 2.980 | 2.857 | 2.900 | 1,333,303 | +0.02(+0.69%) |
Jan 06, 2023 | 2.880 | 2.930 | 2.830 | 2.880 | 1,362,983 | +0.03(+1.05%) |
Jan 05, 2023 | 2.790 | 2.850 | 2.730 | 2.850 | 1,987,971 | +0.07(+2.52%) |
Jan 04, 2023 | 2.790 | 2.875 | 2.670 | 2.780 | 8,103,571 | +0.03(+1.09%) |
Jan 03, 2023 | 2.770 | 2.830 | 2.670 | 2.750 | 1,309,552 | +0.02(+0.73%) |
Dec 30, 2022 | 2.720 | 2.770 | 2.690 | 2.730 | 1,828,306 | -0.02(-0.73%) |
Dec 29, 2022 | 2.710 | 2.795 | 2.690 | 2.750 | 1,776,607 | +0.03(+1.10%) |
Dec 28, 2022 | 2.740 | 2.740 | 2.670 | 2.720 | 1,886,668 | -0.01(-0.37%) |
Dec 27, 2022 | 2.700 | 2.780 | 2.625 | 2.730 | 1,736,068 | +0.02(+0.74%) |
Dec 23, 2022 | 2.700 | 2.740 | 2.700 | 2.710 | 654,833 | -0.02(-0.73%) |
Dec 22, 2022 | 2.750 | 2.780 | 2.620 | 2.730 | 1,223,082 | -0.03(-1.09%) |
Dec 21, 2022 | 2.810 | 2.855 | 2.750 | 2.760 | 890,640 | -0.01(-0.36%) |
Dec 20, 2022 | 2.610 | 2.795 | 2.610 | 2.770 | 2,710,109 | +0.09(+3.36%) |
Dec 19, 2022 | 2.770 | 2.780 | 2.660 | 2.680 | 1,125,062 | -0.15(-5.30%) |
Dec 16, 2022 | 2.680 | 2.870 | 2.630 | 2.830 | 3,544,201 | +0.08(+2.91%) |
Dec 15, 2022 | 2.760 | 2.790 | 2.725 | 2.750 | 1,947,756 | -0.06(-2.14%) |
Dec 14, 2022 | 2.800 | 2.880 | 2.775 | 2.810 | 1,826,949 | +0.01(+0.36%) |
Dec 13, 2022 | 2.810 | 2.875 | 2.730 | 2.800 | 2,466,630 | +0.10(+3.70%) |
Dec 12, 2022 | 2.860 | 2.890 | 2.675 | 2.700 | 4,643,855 | -0.18(-6.25%) |
Dec 09, 2022 | 2.990 | 2.990 | 2.850 | 2.880 | 4,772,695 | -0.12(-4.00%) |
Dec 08, 2022 | 2.990 | 3.020 | 2.920 | 3.000 | 1,611,158 | +0.00(+0.00%) |
Dec 07, 2022 | 3.060 | 3.140 | 2.990 | 3.000 | 3,874,230 | -0.07(-2.28%) |
Dec 06, 2022 | 3.340 | 3.340 | 3.005 | 3.070 | 4,674,034 | -0.27(-8.08%) |
Dec 05, 2022 | 3.310 | 3.420 | 3.295 | 3.340 | 3,474,058 | +0.00(+0.00%) |
Dec 02, 2022 | 3.150 | 3.360 | 3.150 | 3.340 | 5,713,004 | +0.17(+5.36%) |