Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.230 | 3.250 | 3.140 | 3.190 | 38,833 | +0.06(+1.92%) |
Feb 27, 2023 | 3.100 | 3.250 | 3.070 | 3.130 | 92,177 | +0.05(+1.62%) |
Feb 24, 2023 | 3.120 | 3.160 | 3.000 | 3.080 | 66,209 | -0.07(-2.22%) |
Feb 23, 2023 | 3.090 | 3.160 | 3.063 | 3.150 | 25,759 | +0.11(+3.62%) |
Feb 22, 2023 | 3.070 | 3.160 | 3.030 | 3.040 | 35,299 | +0.00(+0.00%) |
Feb 21, 2023 | 3.080 | 3.160 | 3.000 | 3.040 | 52,016 | -0.11(-3.49%) |
Feb 17, 2023 | 3.070 | 3.150 | 3.070 | 3.150 | 64,727 | +0.05(+1.61%) |
Feb 16, 2023 | 3.000 | 3.100 | 3.000 | 3.100 | 39,291 | +0.10(+3.33%) |
Feb 15, 2023 | 3.040 | 3.090 | 3.000 | 3.000 | 16,200 | -0.09(-2.91%) |
Feb 14, 2023 | 3.080 | 3.110 | 3.060 | 3.090 | 23,831 | +0.03(+0.98%) |
Feb 13, 2023 | 3.000 | 3.100 | 3.000 | 3.060 | 40,841 | +0.04(+1.32%) |
Feb 10, 2023 | 2.980 | 3.050 | 2.980 | 3.020 | 21,756 | +0.01(+0.33%) |
Feb 09, 2023 | 3.060 | 3.070 | 2.950 | 3.010 | 39,602 | -0.06(-1.95%) |
Feb 08, 2023 | 3.000 | 3.070 | 2.990 | 3.070 | 40,141 | +0.06(+1.99%) |
Feb 07, 2023 | 3.040 | 3.040 | 2.980 | 3.010 | 29,390 | -0.02(-0.66%) |
Feb 06, 2023 | 2.960 | 3.070 | 2.960 | 3.030 | 61,564 | +0.04(+1.34%) |
Feb 03, 2023 | 2.960 | 3.010 | 2.960 | 2.990 | 24,181 | -0.01(-0.33%) |
Feb 02, 2023 | 3.000 | 3.035 | 2.960 | 3.000 | 87,073 | +0.01(+0.33%) |
Feb 01, 2023 | 2.980 | 3.000 | 2.960 | 2.990 | 39,847 | +0.01(+0.34%) |
Jan 31, 2023 | 2.960 | 2.980 | 2.960 | 2.980 | 10,575 | +0.01(+0.34%) |
Jan 30, 2023 | 2.980 | 3.000 | 2.960 | 2.970 | 48,967 | +0.01(+0.34%) |
Jan 27, 2023 | 2.970 | 2.980 | 2.910 | 2.960 | 43,457 | +0.04(+1.37%) |
Jan 26, 2023 | 2.880 | 2.960 | 2.850 | 2.920 | 37,446 | -0.01(-0.34%) |
Jan 25, 2023 | 2.780 | 2.950 | 2.770 | 2.930 | 58,586 | +0.09(+3.17%) |
Jan 24, 2023 | 2.940 | 2.949 | 2.740 | 2.840 | 42,403 | -0.06(-2.07%) |
Jan 23, 2023 | 2.600 | 2.910 | 2.540 | 2.900 | 102,811 | +0.24(+9.02%) |
Jan 20, 2023 | 2.660 | 2.675 | 2.540 | 2.660 | 71,220 | -0.05(-1.85%) |
Jan 19, 2023 | 2.750 | 2.790 | 2.650 | 2.710 | 24,014 | -0.06(-2.17%) |
Jan 18, 2023 | 2.910 | 2.918 | 2.690 | 2.770 | 44,625 | -0.10(-3.48%) |
Jan 17, 2023 | 2.890 | 2.930 | 2.850 | 2.870 | 52,042 | -0.06(-2.05%) |
Jan 13, 2023 | 2.900 | 2.980 | 2.900 | 2.930 | 21,594 | +0.00(+0.00%) |
Jan 12, 2023 | 3.010 | 3.010 | 2.910 | 2.930 | 50,023 | -0.04(-1.35%) |
Jan 11, 2023 | 3.040 | 3.040 | 2.960 | 2.970 | 17,893 | -0.01(-0.34%) |
Jan 10, 2023 | 2.980 | 3.000 | 2.960 | 2.980 | 54,016 | +0.01(+0.34%) |
Jan 09, 2023 | 2.950 | 3.000 | 2.780 | 2.970 | 93,215 | -0.03(-1.00%) |
Jan 06, 2023 | 2.920 | 3.000 | 2.920 | 3.000 | 52,498 | +0.02(+0.67%) |
Jan 05, 2023 | 3.010 | 3.130 | 2.740 | 2.980 | 371,738 | -0.02(-0.67%) |
Jan 04, 2023 | 2.880 | 3.040 | 2.840 | 3.000 | 62,937 | +0.10(+3.45%) |
Jan 03, 2023 | 2.740 | 2.960 | 2.700 | 2.900 | 150,466 | +0.28(+10.69%) |
Dec 30, 2022 | 2.160 | 2.650 | 2.120 | 2.620 | 314,941 | +0.46(+21.29%) |
Dec 29, 2022 | 2.090 | 2.360 | 2.080 | 2.160 | 110,829 | +0.01(+0.47%) |
Dec 28, 2022 | 2.290 | 2.300 | 2.080 | 2.150 | 139,742 | -0.22(-9.29%) |
Dec 27, 2022 | 2.430 | 2.500 | 2.350 | 2.370 | 115,055 | -0.09(-3.65%) |
Dec 23, 2022 | 2.390 | 2.490 | 2.390 | 2.460 | 73,359 | +0.04(+1.44%) |
Dec 22, 2022 | 2.400 | 2.510 | 2.400 | 2.425 | 44,785 | -0.08(-3.39%) |
Dec 21, 2022 | 2.420 | 2.550 | 2.420 | 2.510 | 53,577 | +0.04(+1.62%) |
Dec 20, 2022 | 2.480 | 2.490 | 2.440 | 2.470 | 46,546 | -0.01(-0.40%) |
Dec 19, 2022 | 2.560 | 2.560 | 2.460 | 2.480 | 63,115 | -0.07(-2.75%) |
Dec 16, 2022 | 2.520 | 2.590 | 2.500 | 2.550 | 37,403 | +0.00(+0.00%) |
Dec 15, 2022 | 2.570 | 2.650 | 2.490 | 2.550 | 84,576 | +0.01(+0.39%) |
Dec 14, 2022 | 2.640 | 2.660 | 2.540 | 2.540 | 113,343 | -0.12(-4.51%) |
Dec 13, 2022 | 2.840 | 2.840 | 2.620 | 2.660 | 109,182 | -0.07(-2.56%) |
Dec 12, 2022 | 2.910 | 3.000 | 2.720 | 2.730 | 154,914 | -0.22(-7.46%) |
Dec 09, 2022 | 2.900 | 3.000 | 2.880 | 2.950 | 73,233 | +0.01(+0.34%) |
Dec 08, 2022 | 2.900 | 3.000 | 2.820 | 2.940 | 45,334 | +0.09(+3.16%) |
Dec 07, 2022 | 2.900 | 2.936 | 2.840 | 2.850 | 93,463 | -0.04(-1.38%) |
Dec 06, 2022 | 2.950 | 2.980 | 2.870 | 2.890 | 72,228 | -0.07(-2.36%) |
Dec 05, 2022 | 2.950 | 2.990 | 2.930 | 2.960 | 69,260 | +0.01(+0.38%) |
Dec 02, 2022 | 2.920 | 2.984 | 2.900 | 2.949 | 43,974 | +0.02(+0.64%) |