Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.050 | 3.060 | 2.860 | 2.980 | 2,953,806 | -0.21(-6.58%) |
Feb 27, 2023 | 3.200 | 3.250 | 3.175 | 3.190 | 1,671,515 | -0.02(-0.62%) |
Feb 24, 2023 | 3.210 | 3.230 | 3.153 | 3.210 | 959,989 | -0.10(-3.02%) |
Feb 23, 2023 | 3.360 | 3.360 | 3.270 | 3.310 | 854,766 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.320 | 3.205 | 3.310 | 1,105,721 | +0.09(+2.80%) |
Feb 21, 2023 | 3.370 | 3.370 | 3.220 | 3.220 | 334,644 | -0.13(-3.88%) |
Feb 17, 2023 | 3.460 | 3.460 | 3.345 | 3.350 | 805,751 | -0.14(-4.01%) |
Feb 16, 2023 | 3.520 | 3.560 | 3.455 | 3.490 | 1,969,481 | -0.08(-2.24%) |
Feb 15, 2023 | 3.480 | 3.590 | 3.450 | 3.570 | 954,079 | +0.06(+1.71%) |
Feb 14, 2023 | 3.580 | 3.625 | 3.490 | 3.510 | 927,894 | +0.00(+0.00%) |
Feb 13, 2023 | 3.430 | 3.540 | 3.430 | 3.510 | 806,213 | +0.05(+1.45%) |
Feb 10, 2023 | 3.430 | 3.500 | 3.415 | 3.460 | 1,619,669 | +0.12(+3.59%) |
Feb 09, 2023 | 3.240 | 3.410 | 3.200 | 3.340 | 2,596,984 | -0.03(-0.89%) |
Feb 08, 2023 | 3.510 | 3.510 | 3.330 | 3.370 | 2,410,129 | -0.16(-4.53%) |
Feb 07, 2023 | 3.660 | 3.680 | 3.530 | 3.530 | 1,462,656 | -0.15(-4.08%) |
Feb 06, 2023 | 3.670 | 3.710 | 3.610 | 3.680 | 1,180,313 | -0.02(-0.54%) |
Feb 03, 2023 | 3.890 | 3.905 | 3.690 | 3.700 | 1,375,105 | -0.21(-5.37%) |
Feb 02, 2023 | 4.010 | 4.055 | 3.870 | 3.910 | 3,292,450 | -0.11(-2.74%) |
Feb 01, 2023 | 4.100 | 4.120 | 3.960 | 4.020 | 1,777,620 | -0.03(-0.74%) |
Jan 31, 2023 | 4.070 | 4.115 | 4.030 | 4.050 | 2,575,763 | +0.16(+4.11%) |
Jan 30, 2023 | 3.990 | 4.085 | 3.880 | 3.890 | 3,012,499 | -0.03(-0.77%) |
Jan 27, 2023 | 3.980 | 4.000 | 3.885 | 3.920 | 1,063,389 | -0.16(-3.92%) |
Jan 26, 2023 | 4.060 | 4.080 | 4.010 | 4.080 | 1,201,577 | -0.02(-0.49%) |
Jan 25, 2023 | 3.900 | 4.130 | 3.850 | 4.100 | 1,474,320 | +0.16(+4.06%) |
Jan 24, 2023 | 3.810 | 3.940 | 3.800 | 3.940 | 743,042 | +0.23(+6.20%) |
Jan 23, 2023 | 3.670 | 3.770 | 3.635 | 3.710 | 863,237 | +0.04(+1.09%) |
Jan 20, 2023 | 3.580 | 3.760 | 3.560 | 3.670 | 2,446,900 | +0.04(+1.10%) |
Jan 19, 2023 | 3.540 | 3.630 | 3.450 | 3.630 | 1,804,483 | +0.07(+1.97%) |
Jan 18, 2023 | 3.720 | 3.750 | 3.560 | 3.560 | 773,129 | -0.12(-3.26%) |
Jan 17, 2023 | 3.600 | 3.680 | 3.600 | 3.680 | 631,626 | +0.10(+2.79%) |
Jan 13, 2023 | 3.550 | 3.650 | 3.545 | 3.580 | 473,687 | -0.07(-1.92%) |
Jan 12, 2023 | 3.590 | 3.710 | 3.543 | 3.650 | 1,155,866 | -0.03(-0.82%) |
Jan 11, 2023 | 3.520 | 3.680 | 3.465 | 3.680 | 1,876,999 | +0.13(+3.66%) |
Jan 10, 2023 | 3.410 | 3.645 | 3.360 | 3.550 | 1,342,535 | +0.32(+9.91%) |
Jan 09, 2023 | 3.130 | 3.270 | 3.130 | 3.230 | 701,569 | +0.03(+0.94%) |
Jan 06, 2023 | 3.220 | 3.230 | 3.150 | 3.200 | 333,043 | +0.07(+2.24%) |
Jan 05, 2023 | 3.020 | 3.130 | 3.013 | 3.130 | 756,441 | +0.07(+2.29%) |
Jan 04, 2023 | 2.930 | 3.086 | 2.920 | 3.060 | 1,024,282 | +0.17(+5.88%) |
Jan 03, 2023 | 2.950 | 3.010 | 2.890 | 2.890 | 1,075,055 | -0.21(-6.77%) |
Dec 30, 2022 | 3.150 | 3.200 | 3.090 | 3.100 | 371,001 | -0.05(-1.59%) |
Dec 29, 2022 | 3.140 | 3.200 | 3.100 | 3.150 | 678,303 | +0.01(+0.32%) |
Dec 28, 2022 | 3.100 | 3.170 | 3.050 | 3.140 | 462,305 | +0.03(+0.96%) |
Dec 27, 2022 | 3.150 | 3.195 | 3.100 | 3.110 | 659,574 | -0.36(-10.37%) |
Dec 23, 2022 | 3.520 | 3.550 | 3.455 | 3.470 | 539,183 | +0.07(+2.06%) |
Dec 22, 2022 | 3.350 | 3.440 | 3.335 | 3.400 | 496,066 | -0.01(-0.29%) |
Dec 21, 2022 | 3.320 | 3.410 | 3.300 | 3.410 | 775,678 | +0.01(+0.29%) |
Dec 20, 2022 | 3.330 | 3.460 | 3.330 | 3.400 | 1,192,898 | +0.23(+7.26%) |
Dec 19, 2022 | 3.050 | 3.215 | 3.050 | 3.170 | 803,729 | +0.10(+3.26%) |
Dec 16, 2022 | 3.240 | 3.260 | 3.060 | 3.070 | 699,951 | -0.16(-4.95%) |
Dec 15, 2022 | 3.250 | 3.330 | 3.220 | 3.230 | 903,545 | -0.04(-1.22%) |
Dec 14, 2022 | 3.120 | 3.288 | 3.080 | 3.270 | 1,636,034 | +0.10(+3.15%) |
Dec 13, 2022 | 3.310 | 3.365 | 3.170 | 3.170 | 794,584 | -0.10(-3.06%) |
Dec 12, 2022 | 3.340 | 3.340 | 3.190 | 3.270 | 631,229 | -0.18(-5.22%) |
Dec 09, 2022 | 3.350 | 3.490 | 3.323 | 3.450 | 868,162 | +0.01(+0.29%) |
Dec 08, 2022 | 3.550 | 3.575 | 3.405 | 3.440 | 958,494 | -0.28(-7.53%) |
Dec 07, 2022 | 3.660 | 3.720 | 3.600 | 3.720 | 713,681 | +0.06(+1.64%) |
Dec 06, 2022 | 3.600 | 3.705 | 3.583 | 3.660 | 867,584 | +0.17(+4.87%) |
Dec 05, 2022 | 3.560 | 3.560 | 3.480 | 3.490 | 1,053,264 | -0.20(-5.42%) |
Dec 02, 2022 | 3.720 | 3.795 | 3.652 | 3.690 | 966,015 | -0.10(-2.64%) |