Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.000 | 3.020 | 2.870 | 2.960 | 202,457 | -0.06(-1.99%) |
Feb 27, 2023 | 3.050 | 3.100 | 2.970 | 3.020 | 267,847 | +0.02(+0.67%) |
Feb 24, 2023 | 2.910 | 3.040 | 2.850 | 3.000 | 338,535 | +0.00(+0.00%) |
Feb 23, 2023 | 2.950 | 3.070 | 2.890 | 3.000 | 212,169 | +0.11(+3.81%) |
Feb 22, 2023 | 2.940 | 2.940 | 2.728 | 2.890 | 349,953 | +0.04(+1.40%) |
Feb 21, 2023 | 2.690 | 2.870 | 2.690 | 2.850 | 143,971 | +0.19(+7.14%) |
Feb 17, 2023 | 2.660 | 2.690 | 2.650 | 2.660 | 56,785 | -0.04(-1.48%) |
Feb 16, 2023 | 2.710 | 2.734 | 2.680 | 2.700 | 98,073 | -0.01(-0.37%) |
Feb 15, 2023 | 2.750 | 2.750 | 2.690 | 2.710 | 70,361 | -0.04(-1.45%) |
Feb 14, 2023 | 2.790 | 2.825 | 2.730 | 2.750 | 38,868 | -0.05(-1.79%) |
Feb 13, 2023 | 2.800 | 2.870 | 2.780 | 2.800 | 51,487 | +0.01(+0.36%) |
Feb 10, 2023 | 2.740 | 2.790 | 2.720 | 2.790 | 50,864 | +0.08(+2.95%) |
Feb 09, 2023 | 2.690 | 2.740 | 2.690 | 2.710 | 22,983 | +0.02(+0.74%) |
Feb 08, 2023 | 2.710 | 2.740 | 2.690 | 2.690 | 97,993 | -0.05(-1.82%) |
Feb 07, 2023 | 2.680 | 2.740 | 2.680 | 2.740 | 56,680 | +0.06(+2.24%) |
Feb 06, 2023 | 2.740 | 2.740 | 2.660 | 2.680 | 54,446 | -0.03(-1.11%) |
Feb 03, 2023 | 2.680 | 2.740 | 2.680 | 2.710 | 106,025 | +0.01(+0.37%) |
Feb 02, 2023 | 2.710 | 2.740 | 2.660 | 2.700 | 113,156 | -0.01(-0.37%) |
Feb 01, 2023 | 2.710 | 2.780 | 2.700 | 2.710 | 143,528 | -0.04(-1.45%) |
Jan 31, 2023 | 2.730 | 2.770 | 2.710 | 2.750 | 60,610 | +0.04(+1.48%) |
Jan 30, 2023 | 2.710 | 2.755 | 2.700 | 2.710 | 143,165 | -0.04(-1.45%) |
Jan 27, 2023 | 2.810 | 2.833 | 2.710 | 2.750 | 74,176 | -0.10(-3.51%) |
Jan 26, 2023 | 2.760 | 2.900 | 2.680 | 2.850 | 126,196 | +0.10(+3.64%) |
Jan 25, 2023 | 2.830 | 2.830 | 2.750 | 2.750 | 45,480 | -0.08(-2.83%) |
Jan 24, 2023 | 2.770 | 2.860 | 2.760 | 2.830 | 40,926 | +0.00(+0.00%) |
Jan 23, 2023 | 2.870 | 2.891 | 2.780 | 2.830 | 51,225 | -0.03(-1.05%) |
Jan 20, 2023 | 2.810 | 2.900 | 2.790 | 2.860 | 15,904 | +0.04(+1.42%) |
Jan 19, 2023 | 2.830 | 2.861 | 2.800 | 2.820 | 52,114 | -0.02(-0.70%) |
Jan 18, 2023 | 2.940 | 2.940 | 2.810 | 2.840 | 83,961 | +0.00(+0.00%) |
Jan 17, 2023 | 2.690 | 2.910 | 2.672 | 2.840 | 191,829 | +0.12(+4.41%) |
Jan 13, 2023 | 2.710 | 2.750 | 2.685 | 2.720 | 40,699 | +0.01(+0.37%) |
Jan 12, 2023 | 2.700 | 2.730 | 2.690 | 2.710 | 47,494 | +0.01(+0.37%) |
Jan 11, 2023 | 2.700 | 2.730 | 2.650 | 2.700 | 102,215 | +0.08(+3.05%) |
Jan 10, 2023 | 2.560 | 2.675 | 2.530 | 2.620 | 72,814 | +0.04(+1.55%) |
Jan 09, 2023 | 2.590 | 2.660 | 2.520 | 2.580 | 81,902 | -0.01(-0.39%) |
Jan 06, 2023 | 2.550 | 2.700 | 2.550 | 2.590 | 47,746 | +0.05(+1.97%) |
Jan 05, 2023 | 2.600 | 2.635 | 2.540 | 2.540 | 85,114 | -0.05(-1.93%) |
Jan 04, 2023 | 2.580 | 2.640 | 2.580 | 2.590 | 27,042 | -0.02(-0.77%) |
Jan 03, 2023 | 2.670 | 2.705 | 2.540 | 2.610 | 114,726 | -0.07(-2.61%) |
Dec 30, 2022 | 2.630 | 2.710 | 2.630 | 2.680 | 49,582 | +0.05(+1.90%) |
Dec 29, 2022 | 2.620 | 2.710 | 2.620 | 2.630 | 69,555 | -0.03(-1.13%) |
Dec 28, 2022 | 2.650 | 2.680 | 2.640 | 2.660 | 77,125 | -0.01(-0.37%) |
Dec 27, 2022 | 2.730 | 2.730 | 2.620 | 2.670 | 198,821 | -0.05(-1.84%) |
Dec 23, 2022 | 2.740 | 2.785 | 2.720 | 2.720 | 71,760 | -0.01(-0.37%) |
Dec 22, 2022 | 2.830 | 2.860 | 2.720 | 2.730 | 86,688 | -0.13(-4.55%) |
Dec 21, 2022 | 2.850 | 2.910 | 2.800 | 2.860 | 60,925 | +0.03(+1.06%) |
Dec 20, 2022 | 2.800 | 2.910 | 2.790 | 2.830 | 50,588 | +0.03(+1.07%) |
Dec 19, 2022 | 2.900 | 2.910 | 2.800 | 2.800 | 111,696 | -0.16(-5.41%) |
Dec 16, 2022 | 2.800 | 3.000 | 2.770 | 2.960 | 94,182 | +0.10(+3.50%) |
Dec 15, 2022 | 2.800 | 2.910 | 2.750 | 2.860 | 99,349 | +0.02(+0.70%) |
Dec 14, 2022 | 2.900 | 2.930 | 2.840 | 2.840 | 50,525 | -0.05(-1.73%) |
Dec 13, 2022 | 2.900 | 2.930 | 2.820 | 2.890 | 70,405 | +0.05(+1.76%) |
Dec 12, 2022 | 2.700 | 2.880 | 2.700 | 2.840 | 151,995 | +0.05(+1.79%) |
Dec 09, 2022 | 2.800 | 2.870 | 2.670 | 2.790 | 110,243 | -0.03(-1.06%) |
Dec 08, 2022 | 2.890 | 2.910 | 2.775 | 2.820 | 121,923 | -0.03(-1.05%) |
Dec 07, 2022 | 2.870 | 2.930 | 2.760 | 2.850 | 319,740 | +0.12(+4.40%) |
Dec 06, 2022 | 2.790 | 2.830 | 2.650 | 2.730 | 295,688 | -0.09(-3.19%) |
Dec 05, 2022 | 3.010 | 3.020 | 2.790 | 2.820 | 263,344 | -0.14(-4.73%) |
Dec 02, 2022 | 2.960 | 3.005 | 2.930 | 2.960 | 83,096 | +0.02(+0.68%) |