Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.193 | 3.249 | 3.193 | 3.209 | 12,154 | +0.02(+0.51%) |
Feb 27, 2023 | 3.225 | 3.249 | 3.193 | 3.193 | 14,184 | -0.01(-0.24%) |
Feb 24, 2023 | 3.184 | 3.209 | 3.168 | 3.200 | 16,711 | -0.01(-0.27%) |
Feb 23, 2023 | 3.245 | 3.245 | 3.209 | 3.209 | 2,406 | +0.00(+0.00%) |
Feb 22, 2023 | 3.176 | 3.237 | 3.176 | 3.209 | 4,718 | +0.00(+0.00%) |
Feb 21, 2023 | 3.258 | 3.258 | 3.184 | 3.209 | 21,101 | -0.09(-2.71%) |
Feb 17, 2023 | 3.282 | 3.298 | 3.274 | 3.298 | 5,098 | -0.01(-0.25%) |
Feb 16, 2023 | 3.266 | 3.306 | 3.258 | 3.306 | 34,073 | +0.01(+0.25%) |
Feb 15, 2023 | 3.323 | 3.323 | 3.217 | 3.298 | 96,194 | -0.02(-0.69%) |
Feb 14, 2023 | 3.306 | 3.339 | 3.226 | 3.321 | 55,378 | -0.04(-1.16%) |
Feb 13, 2023 | 3.329 | 3.391 | 3.272 | 3.360 | 260,832 | +0.05(+1.65%) |
Feb 10, 2023 | 3.267 | 3.306 | 3.259 | 3.306 | 43,779 | +0.04(+1.23%) |
Feb 09, 2023 | 3.321 | 3.321 | 3.259 | 3.266 | 32,071 | -0.05(-1.44%) |
Feb 08, 2023 | 3.298 | 3.313 | 3.265 | 3.313 | 20,916 | +0.04(+1.19%) |
Feb 07, 2023 | 3.251 | 3.290 | 3.212 | 3.274 | 60,564 | +0.05(+1.45%) |
Feb 06, 2023 | 3.259 | 3.259 | 3.204 | 3.228 | 26,834 | -0.06(-1.90%) |
Feb 03, 2023 | 3.352 | 3.352 | 3.228 | 3.290 | 50,181 | -0.06(-1.86%) |
Feb 02, 2023 | 3.301 | 3.368 | 3.301 | 3.352 | 23,656 | +0.08(+2.38%) |
Feb 01, 2023 | 3.228 | 3.298 | 3.220 | 3.274 | 159,322 | +0.04(+1.37%) |
Jan 31, 2023 | 3.173 | 3.230 | 3.173 | 3.230 | 25,689 | +0.07(+2.17%) |
Jan 30, 2023 | 3.157 | 3.189 | 3.150 | 3.161 | 10,789 | -0.04(-1.10%) |
Jan 27, 2023 | 3.126 | 3.204 | 3.126 | 3.196 | 22,023 | +0.02(+0.74%) |
Jan 26, 2023 | 3.150 | 3.173 | 3.142 | 3.173 | 5,384 | +0.00(+0.00%) |
Jan 25, 2023 | 3.157 | 3.180 | 3.134 | 3.173 | 4,180 | +0.01(+0.46%) |
Jan 24, 2023 | 3.156 | 3.189 | 3.119 | 3.159 | 12,438 | +0.03(+1.03%) |
Jan 23, 2023 | 3.099 | 3.142 | 3.084 | 3.126 | 8,819 | +0.03(+0.81%) |
Jan 20, 2023 | 3.056 | 3.111 | 3.033 | 3.101 | 11,123 | +0.04(+1.47%) |
Jan 19, 2023 | 3.080 | 3.111 | 3.025 | 3.056 | 33,036 | -0.03(-1.01%) |
Jan 18, 2023 | 3.119 | 3.142 | 3.087 | 3.087 | 21,020 | -0.03(-1.00%) |
Jan 17, 2023 | 3.119 | 3.134 | 3.102 | 3.119 | 7,888 | +0.00(+0.00%) |
Jan 13, 2023 | 3.041 | 3.134 | 3.041 | 3.119 | 34,366 | +0.03(+1.01%) |
Jan 12, 2023 | 3.080 | 3.107 | 3.072 | 3.087 | 20,113 | +0.05(+1.54%) |
Jan 11, 2023 | 3.111 | 3.111 | 3.017 | 3.041 | 23,574 | +0.03(+1.04%) |
Jan 10, 2023 | 3.009 | 3.041 | 2.978 | 3.009 | 61,069 | +0.03(+1.05%) |
Jan 09, 2023 | 2.970 | 3.025 | 2.970 | 2.978 | 14,721 | -0.01(-0.18%) |
Jan 06, 2023 | 2.916 | 3.002 | 2.916 | 2.984 | 15,617 | +0.11(+3.99%) |
Jan 05, 2023 | 2.869 | 2.889 | 2.846 | 2.869 | 7,707 | -0.03(-1.08%) |
Jan 04, 2023 | 2.838 | 2.908 | 2.838 | 2.900 | 27,933 | +0.05(+1.64%) |
Jan 03, 2023 | 2.853 | 2.922 | 2.838 | 2.853 | 17,849 | -0.02(-0.54%) |
Dec 30, 2022 | 2.916 | 2.916 | 2.838 | 2.869 | 32,765 | -0.01(-0.41%) |
Dec 29, 2022 | 2.830 | 2.892 | 2.830 | 2.881 | 10,338 | +0.05(+1.84%) |
Dec 28, 2022 | 2.861 | 2.866 | 2.829 | 2.829 | 30,544 | -0.04(-1.40%) |
Dec 27, 2022 | 2.892 | 2.908 | 2.853 | 2.869 | 34,576 | -0.02(-0.81%) |
Dec 23, 2022 | 2.908 | 2.931 | 2.885 | 2.892 | 27,298 | -0.03(-1.07%) |
Dec 22, 2022 | 2.931 | 2.939 | 2.885 | 2.924 | 22,803 | -0.04(-1.45%) |
Dec 21, 2022 | 2.963 | 3.002 | 2.955 | 2.966 | 35,533 | +0.02(+0.53%) |
Dec 20, 2022 | 2.971 | 2.987 | 2.931 | 2.951 | 29,602 | -0.02(-0.66%) |
Dec 19, 2022 | 3.085 | 3.085 | 2.970 | 2.970 | 9,716 | -0.03(-1.04%) |
Dec 16, 2022 | 3.041 | 3.041 | 2.965 | 3.002 | 32,947 | -0.04(-1.41%) |
Dec 15, 2022 | 3.080 | 3.080 | 3.041 | 3.044 | 10,316 | -0.04(-1.14%) |
Dec 14, 2022 | 3.064 | 3.126 | 3.064 | 3.080 | 22,991 | -0.01(-0.25%) |
Dec 13, 2022 | 3.142 | 3.142 | 3.072 | 3.087 | 22,210 | +0.03(+1.02%) |
Dec 12, 2022 | 3.048 | 3.074 | 3.041 | 3.056 | 11,386 | +0.00(+0.00%) |
Dec 09, 2022 | 3.064 | 3.072 | 3.056 | 3.056 | 4,990 | +0.00(+0.00%) |
Dec 08, 2022 | 3.095 | 3.108 | 3.056 | 3.056 | 4,976 | -0.02(-0.63%) |
Dec 07, 2022 | 3.056 | 3.099 | 3.056 | 3.076 | 3,924 | +0.03(+1.02%) |
Dec 06, 2022 | 3.072 | 3.109 | 3.041 | 3.044 | 11,777 | -0.04(-1.39%) |
Dec 05, 2022 | 3.189 | 3.189 | 3.087 | 3.087 | 25,187 | -0.10(-3.06%) |
Dec 02, 2022 | 3.134 | 3.185 | 3.134 | 3.185 | 2,706 | +0.02(+0.62%) |