Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.420 | 3.428 | 3.260 | 3.270 | 71,397 | -0.13(-3.82%) |
Feb 27, 2023 | 3.340 | 3.450 | 3.340 | 3.400 | 37,596 | -0.01(-0.29%) |
Feb 24, 2023 | 3.330 | 3.410 | 3.300 | 3.410 | 43,677 | +0.01(+0.29%) |
Feb 23, 2023 | 3.430 | 3.455 | 3.320 | 3.400 | 74,346 | +0.00(+0.00%) |
Feb 22, 2023 | 3.300 | 3.440 | 3.275 | 3.400 | 81,567 | +0.17(+5.26%) |
Feb 21, 2023 | 3.440 | 3.470 | 3.230 | 3.230 | 116,104 | -0.24(-6.92%) |
Feb 17, 2023 | 3.630 | 3.650 | 3.450 | 3.470 | 138,826 | -0.21(-5.71%) |
Feb 16, 2023 | 3.700 | 3.760 | 3.635 | 3.680 | 90,453 | -0.10(-2.65%) |
Feb 15, 2023 | 3.730 | 3.790 | 3.660 | 3.780 | 79,469 | +0.10(+2.72%) |
Feb 14, 2023 | 3.610 | 3.742 | 3.610 | 3.680 | 70,036 | +0.02(+0.55%) |
Feb 13, 2023 | 3.720 | 3.820 | 3.617 | 3.660 | 265,080 | -0.09(-2.40%) |
Feb 10, 2023 | 3.570 | 3.800 | 3.557 | 3.750 | 415,114 | +0.21(+5.93%) |
Feb 09, 2023 | 3.670 | 3.690 | 3.540 | 3.540 | 114,550 | -0.13(-3.54%) |
Feb 08, 2023 | 3.740 | 3.830 | 3.670 | 3.670 | 132,895 | -0.01(-0.27%) |
Feb 07, 2023 | 3.730 | 3.850 | 3.671 | 3.680 | 127,910 | -0.10(-2.65%) |
Feb 06, 2023 | 3.640 | 3.780 | 3.550 | 3.780 | 129,832 | +0.19(+5.29%) |
Feb 03, 2023 | 3.600 | 3.730 | 3.590 | 3.590 | 90,948 | -0.01(-0.28%) |
Feb 02, 2023 | 3.700 | 3.700 | 3.578 | 3.600 | 110,118 | -0.11(-2.96%) |
Feb 01, 2023 | 3.670 | 3.740 | 3.530 | 3.710 | 82,430 | +0.09(+2.49%) |
Jan 31, 2023 | 3.560 | 3.680 | 3.560 | 3.620 | 77,912 | +0.03(+0.84%) |
Jan 30, 2023 | 3.680 | 3.760 | 3.590 | 3.590 | 103,348 | -0.19(-5.03%) |
Jan 27, 2023 | 3.750 | 3.830 | 3.710 | 3.780 | 117,200 | +0.03(+0.80%) |
Jan 26, 2023 | 3.890 | 3.950 | 3.750 | 3.750 | 45,596 | -0.16(-4.09%) |
Jan 25, 2023 | 3.800 | 3.990 | 3.650 | 3.910 | 119,393 | +0.05(+1.30%) |
Jan 24, 2023 | 3.920 | 3.970 | 3.820 | 3.860 | 66,892 | -0.11(-2.77%) |
Jan 23, 2023 | 3.890 | 4.026 | 3.870 | 3.970 | 200,800 | +0.11(+2.85%) |
Jan 20, 2023 | 3.860 | 3.920 | 3.790 | 3.860 | 73,733 | -0.05(-1.28%) |
Jan 19, 2023 | 3.710 | 3.940 | 3.710 | 3.910 | 109,049 | +0.19(+5.11%) |
Jan 18, 2023 | 3.810 | 3.850 | 3.660 | 3.720 | 66,657 | +0.02(+0.54%) |
Jan 17, 2023 | 3.780 | 3.850 | 3.700 | 3.700 | 84,531 | -0.07(-1.86%) |
Jan 13, 2023 | 3.730 | 3.860 | 3.680 | 3.770 | 187,384 | +0.02(+0.53%) |
Jan 12, 2023 | 3.600 | 3.910 | 3.600 | 3.750 | 286,151 | +0.21(+5.93%) |
Jan 11, 2023 | 3.500 | 3.590 | 3.450 | 3.540 | 113,633 | +0.08(+2.31%) |
Jan 10, 2023 | 3.370 | 3.470 | 3.310 | 3.460 | 68,434 | +0.08(+2.37%) |
Jan 09, 2023 | 3.360 | 3.550 | 3.360 | 3.380 | 338,997 | +0.06(+1.81%) |
Jan 06, 2023 | 3.220 | 3.346 | 3.220 | 3.320 | 184,801 | +0.09(+2.79%) |
Jan 05, 2023 | 3.170 | 3.350 | 3.170 | 3.230 | 162,980 | +0.00(+0.00%) |
Jan 04, 2023 | 3.230 | 3.240 | 3.150 | 3.230 | 155,240 | -0.02(-0.62%) |
Jan 03, 2023 | 3.490 | 3.490 | 3.170 | 3.250 | 123,685 | -0.19(-5.52%) |
Dec 30, 2022 | 3.270 | 3.480 | 3.226 | 3.440 | 172,092 | +0.19(+5.85%) |
Dec 29, 2022 | 3.190 | 3.350 | 3.150 | 3.250 | 239,480 | -0.03(-0.91%) |
Dec 28, 2022 | 3.490 | 3.495 | 3.170 | 3.280 | 371,652 | -0.23(-6.55%) |
Dec 27, 2022 | 3.630 | 3.641 | 3.510 | 3.510 | 127,538 | -0.08(-2.23%) |
Dec 23, 2022 | 3.660 | 3.696 | 3.570 | 3.590 | 159,569 | +0.00(+0.00%) |
Dec 22, 2022 | 3.680 | 3.680 | 3.520 | 3.590 | 178,451 | -0.08(-2.18%) |
Dec 21, 2022 | 3.790 | 3.790 | 3.630 | 3.670 | 206,527 | +0.01(+0.27%) |
Dec 20, 2022 | 3.550 | 3.780 | 3.550 | 3.660 | 259,883 | +0.09(+2.52%) |
Dec 19, 2022 | 3.870 | 3.900 | 3.550 | 3.570 | 330,940 | -0.34(-8.70%) |
Dec 16, 2022 | 3.860 | 3.950 | 3.815 | 3.910 | 129,886 | +0.02(+0.51%) |
Dec 15, 2022 | 3.880 | 3.970 | 3.778 | 3.890 | 118,096 | +0.08(+2.10%) |
Dec 14, 2022 | 3.760 | 3.930 | 3.730 | 3.810 | 206,244 | +0.03(+0.79%) |
Dec 13, 2022 | 3.800 | 3.935 | 3.720 | 3.780 | 337,535 | -0.02(-0.53%) |
Dec 12, 2022 | 3.750 | 3.870 | 3.725 | 3.800 | 141,490 | +0.05(+1.33%) |
Dec 09, 2022 | 3.780 | 3.830 | 3.740 | 3.750 | 92,038 | +0.00(+0.00%) |
Dec 08, 2022 | 3.850 | 3.880 | 3.750 | 3.750 | 116,943 | -0.10(-2.60%) |
Dec 07, 2022 | 3.830 | 3.850 | 3.720 | 3.850 | 86,196 | +0.10(+2.67%) |
Dec 06, 2022 | 3.880 | 3.880 | 3.740 | 3.750 | 146,064 | -0.09(-2.34%) |
Dec 05, 2022 | 4.020 | 4.031 | 3.800 | 3.840 | 192,001 | -0.16(-4.00%) |
Dec 02, 2022 | 3.990 | 4.060 | 3.900 | 4.000 | 235,284 | +0.02(+0.50%) |