Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.980 | 3.980 | 3.690 | 3.800 | 7,136 | -0.01(-0.26%) |
Feb 27, 2023 | 3.560 | 3.990 | 3.560 | 3.810 | 29,715 | +0.19(+5.25%) |
Feb 24, 2023 | 3.870 | 3.870 | 3.620 | 3.620 | 474 | -0.28(-7.18%) |
Feb 23, 2023 | 3.550 | 3.900 | 3.550 | 3.900 | 23,997 | +0.20(+5.41%) |
Feb 22, 2023 | 3.410 | 3.780 | 3.360 | 3.700 | 9,315 | +0.20(+5.71%) |
Feb 21, 2023 | 3.670 | 3.910 | 3.490 | 3.500 | 55,985 | -0.37(-9.47%) |
Feb 17, 2023 | 3.660 | 3.920 | 3.660 | 3.866 | 13,030 | +0.05(+1.21%) |
Feb 16, 2023 | 3.613 | 3.900 | 3.537 | 3.820 | 57,015 | +0.10(+2.69%) |
Feb 15, 2023 | 3.690 | 3.970 | 3.507 | 3.720 | 72,225 | -0.07(-1.85%) |
Feb 14, 2023 | 3.310 | 3.980 | 3.310 | 3.790 | 56,075 | +0.26(+7.35%) |
Feb 13, 2023 | 3.290 | 3.600 | 3.150 | 3.530 | 39,370 | +0.23(+6.98%) |
Feb 10, 2023 | 3.430 | 3.453 | 3.290 | 3.300 | 17,234 | -0.13(-3.78%) |
Feb 09, 2023 | 3.290 | 3.480 | 3.280 | 3.430 | 10,873 | +0.14(+4.25%) |
Feb 08, 2023 | 3.390 | 3.510 | 3.290 | 3.290 | 1,443 | -0.20(-5.73%) |
Feb 07, 2023 | 3.270 | 3.590 | 3.100 | 3.490 | 72,734 | +0.20(+6.08%) |
Feb 06, 2023 | 3.510 | 3.510 | 3.275 | 3.290 | 19,319 | -0.11(-3.24%) |
Feb 03, 2023 | 3.030 | 3.400 | 3.027 | 3.400 | 46,983 | +0.25(+7.94%) |
Feb 02, 2023 | 3.070 | 3.420 | 3.060 | 3.150 | 54,725 | -0.08(-2.48%) |
Feb 01, 2023 | 3.257 | 3.257 | 3.090 | 3.230 | 930 | +0.24(+8.03%) |
Jan 31, 2023 | 3.040 | 3.070 | 2.810 | 2.990 | 11,881 | -0.12(-3.86%) |
Jan 30, 2023 | 3.170 | 3.260 | 3.000 | 3.110 | 2,945 | -0.06(-1.89%) |
Jan 27, 2023 | 3.160 | 3.170 | 2.810 | 3.170 | 20,517 | -0.05(-1.48%) |
Jan 26, 2023 | 3.420 | 3.420 | 3.140 | 3.218 | 5,223 | +0.02(+0.55%) |
Jan 25, 2023 | 3.305 | 3.305 | 3.170 | 3.200 | 4,061 | -0.16(-4.76%) |
Jan 24, 2023 | 3.360 | 3.480 | 3.216 | 3.360 | 4,958 | -0.04(-1.18%) |
Jan 23, 2023 | 3.420 | 3.450 | 3.400 | 3.400 | 9,251 | -0.13(-3.68%) |
Jan 20, 2023 | 3.610 | 3.610 | 3.411 | 3.530 | 3,212 | -0.02(-0.62%) |
Jan 19, 2023 | 3.610 | 3.610 | 3.500 | 3.552 | 2,347 | -0.11(-3.08%) |
Jan 18, 2023 | 3.581 | 3.670 | 3.443 | 3.665 | 6,174 | +0.10(+2.66%) |
Jan 17, 2023 | 3.580 | 3.600 | 3.360 | 3.570 | 2,517 | +0.01(+0.28%) |
Jan 13, 2023 | 3.500 | 3.640 | 3.370 | 3.560 | 3,688 | +0.06(+1.71%) |
Jan 12, 2023 | 3.480 | 3.500 | 3.349 | 3.500 | 2,296 | +0.00(+0.00%) |
Jan 11, 2023 | 3.220 | 3.500 | 3.220 | 3.500 | 2,596 | -0.14(-3.85%) |
Jan 10, 2023 | 3.522 | 3.670 | 3.522 | 3.640 | 5,830 | +0.14(+4.00%) |
Jan 09, 2023 | 3.230 | 3.750 | 3.230 | 3.500 | 40,479 | +0.29(+8.92%) |
Jan 06, 2023 | 3.186 | 3.320 | 3.186 | 3.213 | 3,786 | -0.11(-3.21%) |
Jan 05, 2023 | 3.000 | 3.320 | 3.000 | 3.320 | 3,388 | +0.12(+3.75%) |
Jan 04, 2023 | 3.020 | 3.290 | 2.960 | 3.200 | 20,116 | +0.11(+3.56%) |
Jan 03, 2023 | 3.300 | 3.300 | 3.065 | 3.090 | 4,345 | -0.23(-6.93%) |
Dec 30, 2022 | 2.930 | 3.330 | 2.930 | 3.320 | 19,129 | +0.18(+5.73%) |
Dec 29, 2022 | 3.080 | 3.200 | 3.026 | 3.140 | 7,398 | +0.13(+4.32%) |
Dec 28, 2022 | 2.910 | 3.150 | 2.910 | 3.010 | 20,622 | -0.17(-5.35%) |
Dec 27, 2022 | 3.040 | 3.180 | 3.020 | 3.180 | 6,223 | +0.13(+4.26%) |
Dec 23, 2022 | 2.900 | 3.067 | 2.900 | 3.050 | 10,015 | +0.15(+5.17%) |
Dec 22, 2022 | 2.800 | 3.060 | 2.800 | 2.900 | 5,201 | -0.15(-4.91%) |
Dec 21, 2022 | 3.070 | 3.175 | 2.958 | 3.050 | 10,853 | +0.00(+0.00%) |
Dec 20, 2022 | 2.910 | 3.055 | 2.910 | 3.050 | 3,690 | -0.08(-2.56%) |
Dec 19, 2022 | 2.980 | 3.220 | 2.950 | 3.130 | 9,962 | -0.16(-4.86%) |
Dec 16, 2022 | 3.190 | 3.290 | 2.912 | 3.290 | 7,111 | +0.15(+4.78%) |
Dec 15, 2022 | 2.940 | 3.200 | 2.910 | 3.140 | 4,663 | -0.00(-0.00%) |
Dec 14, 2022 | 3.180 | 3.240 | 3.089 | 3.140 | 7,458 | +0.00(+0.00%) |
Dec 13, 2022 | 3.200 | 3.200 | 3.030 | 3.140 | 4,631 | +0.15(+5.02%) |
Dec 12, 2022 | 3.200 | 3.200 | 2.940 | 2.990 | 11,920 | +0.05(+1.70%) |
Dec 09, 2022 | 2.880 | 3.200 | 2.750 | 2.940 | 24,397 | +0.04(+1.38%) |
Dec 08, 2022 | 2.940 | 2.990 | 2.770 | 2.900 | 45,348 | +0.02(+0.74%) |
Dec 07, 2022 | 2.760 | 2.900 | 2.697 | 2.879 | 34,215 | +0.18(+6.62%) |
Dec 06, 2022 | 2.730 | 2.725 | 2.630 | 2.700 | 6,021 | +0.05(+1.69%) |
Dec 05, 2022 | 2.560 | 2.740 | 2.560 | 2.655 | 5,317 | -0.04(-1.30%) |
Dec 02, 2022 | 2.700 | 2.770 | 2.500 | 2.690 | 18,217 | -0.01(-0.37%) |