Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.665 | 3.683 | 3.650 | 3.683 | 1,304 | +0.05(+1.45%) |
Feb 27, 2023 | 3.660 | 3.700 | 3.620 | 3.630 | 4,454 | -0.07(-1.89%) |
Feb 24, 2023 | 3.700 | 3.700 | 3.670 | 3.700 | 13,896 | +0.05(+1.37%) |
Feb 23, 2023 | 3.700 | 3.700 | 3.650 | 3.650 | 1,000 | -0.02(-0.54%) |
Feb 22, 2023 | 3.710 | 3.730 | 3.670 | 3.670 | 8,527 | -0.05(-1.34%) |
Feb 21, 2023 | 3.732 | 3.740 | 3.710 | 3.720 | 6,229 | -0.01(-0.27%) |
Feb 17, 2023 | 3.735 | 3.735 | 3.730 | 3.730 | 4,006 | +0.02(+0.54%) |
Feb 16, 2023 | 3.720 | 3.750 | 3.710 | 3.710 | 18,063 | -0.02(-0.40%) |
Feb 15, 2023 | 3.700 | 3.725 | 3.700 | 3.725 | 6,279 | +0.04(+1.22%) |
Feb 14, 2023 | 3.710 | 3.710 | 3.680 | 3.680 | 1,080 | -0.02(-0.54%) |
Feb 13, 2023 | 3.695 | 3.710 | 3.675 | 3.700 | 18,418 | -0.02(-0.42%) |
Feb 10, 2023 | 3.710 | 3.716 | 3.700 | 3.716 | 2,825 | -0.00(-0.12%) |
Feb 09, 2023 | 3.620 | 3.720 | 3.620 | 3.720 | 60,512 | +0.03(+0.81%) |
Feb 08, 2023 | 3.690 | 3.690 | 3.600 | 3.690 | 20,149 | +0.00(+0.00%) |
Feb 07, 2023 | 3.650 | 3.690 | 3.607 | 3.690 | 13,835 | +0.02(+0.54%) |
Feb 06, 2023 | 3.660 | 3.670 | 3.660 | 3.670 | 33,033 | +0.01(+0.27%) |
Feb 03, 2023 | 3.650 | 3.660 | 3.620 | 3.660 | 20,720 | +0.01(+0.27%) |
Feb 02, 2023 | 3.620 | 3.660 | 3.620 | 3.650 | 15,414 | +0.00(+0.00%) |
Feb 01, 2023 | 3.675 | 3.675 | 3.650 | 3.650 | 10,606 | +0.03(+0.83%) |
Jan 31, 2023 | 3.670 | 3.720 | 3.620 | 3.620 | 4,763 | -0.10(-2.69%) |
Jan 30, 2023 | 3.610 | 3.720 | 3.610 | 3.720 | 3,953 | +0.13(+3.62%) |
Jan 27, 2023 | 3.640 | 3.640 | 3.590 | 3.590 | 3,188 | -0.04(-1.10%) |
Jan 26, 2023 | 3.600 | 3.650 | 3.600 | 3.630 | 6,217 | -0.02(-0.55%) |
Jan 25, 2023 | 3.625 | 3.650 | 3.610 | 3.650 | 8,571 | +0.00(+0.00%) |
Jan 24, 2023 | 3.590 | 3.650 | 3.590 | 3.650 | 3,867 | +0.06(+1.67%) |
Jan 23, 2023 | 3.675 | 3.690 | 3.590 | 3.590 | 10,645 | -0.11(-2.97%) |
Jan 20, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 1,100 | -0.00(-0.13%) |
Jan 19, 2023 | 3.650 | 3.730 | 3.650 | 3.705 | 3,443 | +0.00(+0.14%) |
Jan 18, 2023 | 3.650 | 3.705 | 3.650 | 3.700 | 8,924 | +0.03(+0.68%) |
Jan 17, 2023 | 3.598 | 3.700 | 3.590 | 3.675 | 32,991 | +0.08(+2.37%) |
Jan 13, 2023 | 3.570 | 3.605 | 3.560 | 3.590 | 5,629 | +0.03(+0.84%) |
Jan 12, 2023 | 3.550 | 3.615 | 3.500 | 3.560 | 66,296 | -0.01(-0.28%) |
Jan 11, 2023 | 3.590 | 3.600 | 3.570 | 3.570 | 21,404 | -0.01(-0.28%) |
Jan 10, 2023 | 3.550 | 3.580 | 3.550 | 3.580 | 10,636 | +0.00(+0.00%) |
Jan 09, 2023 | 3.600 | 3.600 | 3.550 | 3.580 | 10,054 | -0.05(-1.38%) |
Jan 06, 2023 | 3.630 | 3.630 | 3.550 | 3.630 | 1,812 | +0.01(+0.28%) |
Jan 05, 2023 | 3.620 | 3.620 | 3.620 | 3.620 | 152 | +0.06(+1.69%) |
Jan 04, 2023 | 3.600 | 3.600 | 3.560 | 3.560 | 1,019 | -0.03(-0.84%) |
Jan 03, 2023 | 3.610 | 3.610 | 3.580 | 3.590 | 2,922 | +0.00(+0.00%) |
Dec 30, 2022 | 3.640 | 3.640 | 3.590 | 3.590 | 1,835 | +0.00(+0.00%) |
Dec 29, 2022 | 3.560 | 3.650 | 3.560 | 3.590 | 9,725 | +0.04(+1.13%) |
Dec 28, 2022 | 3.420 | 3.560 | 3.420 | 3.550 | 11,080 | +0.14(+4.11%) |
Dec 27, 2022 | 3.538 | 3.550 | 3.410 | 3.410 | 43,891 | -0.17(-4.75%) |
Dec 23, 2022 | 3.530 | 3.585 | 3.530 | 3.580 | 26,097 | +0.00(+0.00%) |
Dec 22, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 565 | +0.00(+0.00%) |
Dec 21, 2022 | 3.520 | 3.580 | 3.520 | 3.580 | 9,414 | -0.01(-0.28%) |
Dec 20, 2022 | 3.570 | 3.590 | 3.550 | 3.590 | 19,565 | +0.03(+0.84%) |
Dec 19, 2022 | 3.540 | 3.580 | 3.535 | 3.560 | 27,566 | +0.06(+1.71%) |
Dec 16, 2022 | 3.555 | 3.555 | 3.470 | 3.500 | 12,852 | -0.01(-0.28%) |
Dec 15, 2022 | 3.570 | 3.595 | 3.500 | 3.510 | 32,749 | -0.03(-0.71%) |
Dec 14, 2022 | 3.560 | 3.590 | 3.530 | 3.535 | 9,272 | -0.05(-1.53%) |
Dec 13, 2022 | 3.590 | 3.590 | 3.540 | 3.590 | 47,198 | -0.01(-0.28%) |
Dec 09, 2022 | 3.600 | 86 | +0.01(+0.28%) | |||
Dec 08, 2022 | 3.580 | 3.590 | 3.550 | 3.590 | 16,654 | +0.00(+0.00%) |
Dec 07, 2022 | 3.580 | 3.590 | 3.580 | 3.590 | 6,713 | -0.01(-0.14%) |
Dec 06, 2022 | 3.590 | 3.595 | 3.570 | 3.595 | 29,916 | -0.02(-0.69%) |
Dec 05, 2022 | 3.610 | 3.650 | 3.570 | 3.620 | 15,004 | +0.02(+0.56%) |
Dec 02, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 4,917 | +0.01(+0.28%) |