Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.900 | 2.950 | 2.855 | 2.940 | 2,160,860 | +0.04(+1.38%) |
Feb 27, 2023 | 2.890 | 2.940 | 2.860 | 2.900 | 2,013,912 | -0.01(-0.34%) |
Feb 24, 2023 | 2.950 | 2.960 | 2.850 | 2.910 | 2,048,885 | -0.09(-3.00%) |
Feb 23, 2023 | 3.030 | 3.060 | 2.970 | 3.000 | 1,550,174 | -0.03(-0.99%) |
Feb 22, 2023 | 3.060 | 3.080 | 3.000 | 3.030 | 1,298,128 | -0.03(-0.98%) |
Feb 21, 2023 | 3.110 | 3.140 | 3.050 | 3.060 | 1,535,478 | -0.07(-2.24%) |
Feb 17, 2023 | 3.070 | 3.150 | 3.030 | 3.130 | 1,587,520 | +0.00(+0.00%) |
Feb 16, 2023 | 3.050 | 3.170 | 3.050 | 3.130 | 1,703,485 | +0.02(+0.64%) |
Feb 15, 2023 | 3.100 | 3.110 | 3.040 | 3.110 | 1,714,215 | -0.06(-1.89%) |
Feb 14, 2023 | 3.110 | 3.210 | 3.070 | 3.170 | 2,172,767 | +0.05(+1.60%) |
Feb 13, 2023 | 3.130 | 3.180 | 3.100 | 3.120 | 1,492,585 | -0.04(-1.27%) |
Feb 10, 2023 | 3.190 | 3.200 | 3.120 | 3.160 | 1,840,366 | -0.01(-0.32%) |
Feb 09, 2023 | 3.320 | 3.341 | 3.160 | 3.170 | 2,123,092 | -0.09(-2.76%) |
Feb 08, 2023 | 3.310 | 3.340 | 3.260 | 3.260 | 1,415,630 | -0.01(-0.31%) |
Feb 07, 2023 | 3.230 | 3.348 | 3.180 | 3.270 | 2,371,323 | +0.03(+0.93%) |
Feb 06, 2023 | 3.270 | 3.290 | 3.205 | 3.240 | 2,060,401 | -0.03(-0.92%) |
Feb 03, 2023 | 3.350 | 3.395 | 3.250 | 3.270 | 3,708,886 | -0.19(-5.49%) |
Feb 02, 2023 | 3.630 | 3.654 | 3.425 | 3.460 | 2,291,054 | -0.10(-2.81%) |
Feb 01, 2023 | 3.460 | 3.585 | 3.380 | 3.560 | 2,519,326 | +0.09(+2.59%) |
Jan 31, 2023 | 3.410 | 3.520 | 3.380 | 3.470 | 1,533,299 | +0.03(+0.87%) |
Jan 30, 2023 | 3.540 | 3.580 | 3.440 | 3.440 | 1,715,867 | -0.09(-2.55%) |
Jan 27, 2023 | 3.680 | 3.680 | 3.527 | 3.530 | 2,163,712 | -0.19(-5.11%) |
Jan 26, 2023 | 3.830 | 3.890 | 3.670 | 3.720 | 2,097,082 | -0.07(-1.85%) |
Jan 25, 2023 | 3.560 | 3.790 | 3.560 | 3.790 | 2,388,825 | +0.16(+4.41%) |
Jan 24, 2023 | 3.510 | 3.650 | 3.445 | 3.630 | 1,816,819 | +0.13(+3.71%) |
Jan 23, 2023 | 3.510 | 3.520 | 3.430 | 3.500 | 1,763,400 | -0.07(-1.96%) |
Jan 20, 2023 | 3.560 | 3.590 | 3.480 | 3.570 | 1,382,696 | +0.01(+0.28%) |
Jan 19, 2023 | 3.520 | 3.580 | 3.451 | 3.560 | 1,645,984 | +0.08(+2.30%) |
Jan 18, 2023 | 3.620 | 3.750 | 3.480 | 3.480 | 2,639,213 | -0.07(-1.97%) |
Jan 17, 2023 | 3.650 | 3.670 | 3.500 | 3.550 | 1,729,821 | -0.11(-3.01%) |
Jan 13, 2023 | 3.530 | 3.705 | 3.520 | 3.660 | 2,318,002 | +0.09(+2.52%) |
Jan 12, 2023 | 3.630 | 3.700 | 3.473 | 3.570 | 2,495,051 | +0.04(+1.13%) |
Jan 11, 2023 | 3.560 | 3.570 | 3.440 | 3.530 | 2,147,477 | +0.00(+0.00%) |
Jan 10, 2023 | 3.420 | 3.550 | 3.398 | 3.530 | 3,155,177 | +0.14(+4.13%) |
Jan 09, 2023 | 3.530 | 3.530 | 3.380 | 3.390 | 1,927,738 | -0.08(-2.31%) |
Jan 06, 2023 | 3.420 | 3.505 | 3.332 | 3.470 | 2,692,130 | +0.10(+2.97%) |
Jan 05, 2023 | 3.380 | 3.390 | 3.300 | 3.370 | 1,833,669 | -0.11(-3.16%) |
Jan 04, 2023 | 3.370 | 3.480 | 3.300 | 3.480 | 2,381,714 | +0.20(+6.10%) |
Jan 03, 2023 | 3.320 | 3.470 | 3.270 | 3.280 | 2,962,342 | +0.04(+1.23%) |
Dec 30, 2022 | 3.300 | 3.310 | 3.210 | 3.240 | 1,273,401 | -0.04(-1.22%) |
Dec 29, 2022 | 3.350 | 3.380 | 3.270 | 3.280 | 1,499,003 | -0.01(-0.30%) |
Dec 28, 2022 | 3.430 | 3.430 | 3.265 | 3.290 | 1,485,313 | -0.17(-4.91%) |
Dec 27, 2022 | 3.400 | 3.575 | 3.380 | 3.460 | 2,302,756 | +0.11(+3.28%) |
Dec 23, 2022 | 3.350 | 3.380 | 3.230 | 3.350 | 2,436,751 | -0.01(-0.30%) |
Dec 22, 2022 | 3.320 | 3.370 | 3.220 | 3.360 | 1,782,953 | -0.02(-0.59%) |
Dec 21, 2022 | 3.390 | 3.460 | 3.365 | 3.380 | 1,662,030 | +0.02(+0.60%) |
Dec 20, 2022 | 3.160 | 3.400 | 3.135 | 3.360 | 3,407,653 | +0.30(+9.80%) |
Dec 19, 2022 | 3.130 | 3.170 | 3.030 | 3.060 | 2,402,101 | -0.06(-1.92%) |
Dec 16, 2022 | 3.190 | 3.200 | 3.110 | 3.120 | 5,778,129 | -0.02(-0.64%) |
Dec 15, 2022 | 3.220 | 3.250 | 3.140 | 3.140 | 1,940,663 | -0.19(-5.71%) |
Dec 14, 2022 | 3.350 | 3.400 | 3.260 | 3.330 | 1,748,729 | -0.03(-0.89%) |
Dec 13, 2022 | 3.470 | 3.520 | 3.310 | 3.360 | 2,385,487 | +0.08(+2.44%) |
Dec 12, 2022 | 3.250 | 3.315 | 3.210 | 3.280 | 1,977,333 | -0.02(-0.61%) |
Dec 09, 2022 | 3.380 | 3.470 | 3.300 | 3.300 | 1,932,660 | -0.08(-2.37%) |
Dec 08, 2022 | 3.470 | 3.495 | 3.360 | 3.380 | 1,255,851 | -0.03(-0.88%) |
Dec 07, 2022 | 3.250 | 3.450 | 3.220 | 3.410 | 2,509,324 | +0.22(+6.90%) |
Dec 06, 2022 | 3.310 | 3.340 | 3.150 | 3.190 | 2,002,051 | -0.07(-2.15%) |
Dec 05, 2022 | 3.450 | 3.450 | 3.260 | 3.260 | 1,859,330 | -0.22(-6.32%) |
Dec 02, 2022 | 3.410 | 3.570 | 3.360 | 3.480 | 3,409,235 | -0.03(-0.85%) |