Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.200 | 3.320 | 3.140 | 3.180 | 282,851 | -0.01(-0.31%) |
Feb 27, 2023 | 3.180 | 3.290 | 3.135 | 3.190 | 273,799 | +0.07(+2.24%) |
Feb 24, 2023 | 3.090 | 3.134 | 3.050 | 3.120 | 211,852 | -0.05(-1.58%) |
Feb 23, 2023 | 3.200 | 3.260 | 3.090 | 3.170 | 230,072 | -0.02(-0.47%) |
Feb 22, 2023 | 3.350 | 3.390 | 3.170 | 3.185 | 388,513 | -0.17(-5.21%) |
Feb 21, 2023 | 4.030 | 4.030 | 3.350 | 3.360 | 296,200 | -0.65(-16.21%) |
Feb 17, 2023 | 3.960 | 4.020 | 3.845 | 4.010 | 204,237 | +0.10(+2.56%) |
Feb 16, 2023 | 3.880 | 4.020 | 3.790 | 3.910 | 290,762 | -0.06(-1.51%) |
Feb 15, 2023 | 3.770 | 3.990 | 3.770 | 3.970 | 250,422 | +0.14(+3.66%) |
Feb 14, 2023 | 3.850 | 3.920 | 3.785 | 3.830 | 165,465 | -0.02(-0.52%) |
Feb 13, 2023 | 3.850 | 3.925 | 3.695 | 3.850 | 266,050 | -0.01(-0.26%) |
Feb 10, 2023 | 3.870 | 4.070 | 3.854 | 3.860 | 227,930 | -0.04(-1.03%) |
Feb 09, 2023 | 4.060 | 4.200 | 3.862 | 3.900 | 203,261 | -0.11(-2.74%) |
Feb 08, 2023 | 3.990 | 4.100 | 3.940 | 4.010 | 231,294 | -0.04(-0.99%) |
Feb 07, 2023 | 4.150 | 4.150 | 3.920 | 4.050 | 317,018 | -0.05(-1.22%) |
Feb 06, 2023 | 4.390 | 4.400 | 4.050 | 4.100 | 369,623 | -0.30(-6.82%) |
Feb 03, 2023 | 4.490 | 4.520 | 4.365 | 4.400 | 583,572 | -0.12(-2.65%) |
Feb 02, 2023 | 4.580 | 4.620 | 4.410 | 4.520 | 768,602 | +0.18(+4.15%) |
Feb 01, 2023 | 4.370 | 4.400 | 4.240 | 4.340 | 470,477 | -0.06(-1.36%) |
Jan 31, 2023 | 4.350 | 4.510 | 4.311 | 4.400 | 523,701 | +0.06(+1.38%) |
Jan 30, 2023 | 4.150 | 4.550 | 4.090 | 4.340 | 500,137 | +0.19(+4.58%) |
Jan 27, 2023 | 3.770 | 4.182 | 3.710 | 4.150 | 344,913 | +0.36(+9.50%) |
Jan 26, 2023 | 3.740 | 3.820 | 3.650 | 3.790 | 260,943 | +0.13(+3.55%) |
Jan 25, 2023 | 3.580 | 3.700 | 3.470 | 3.660 | 200,046 | -0.01(-0.27%) |
Jan 24, 2023 | 3.640 | 3.760 | 3.595 | 3.670 | 279,899 | -0.01(-0.27%) |
Jan 23, 2023 | 3.470 | 3.770 | 3.400 | 3.680 | 424,346 | +0.21(+6.05%) |
Jan 20, 2023 | 3.570 | 3.570 | 3.240 | 3.470 | 585,337 | -0.12(-3.34%) |
Jan 19, 2023 | 3.700 | 3.700 | 3.480 | 3.590 | 278,584 | -0.16(-4.27%) |
Jan 18, 2023 | 3.860 | 3.950 | 3.720 | 3.750 | 217,679 | -0.09(-2.34%) |
Jan 17, 2023 | 3.770 | 3.940 | 3.690 | 3.840 | 396,728 | +0.05(+1.32%) |
Jan 13, 2023 | 3.740 | 3.850 | 3.660 | 3.790 | 337,508 | -0.01(-0.26%) |
Jan 12, 2023 | 3.650 | 3.850 | 3.515 | 3.800 | 513,959 | +0.16(+4.40%) |
Jan 11, 2023 | 3.580 | 3.660 | 3.510 | 3.640 | 433,388 | +0.03(+0.83%) |
Jan 10, 2023 | 3.370 | 3.645 | 3.270 | 3.610 | 416,257 | +0.22(+6.49%) |
Jan 09, 2023 | 3.280 | 3.510 | 3.280 | 3.390 | 494,296 | +0.17(+5.28%) |
Jan 06, 2023 | 3.380 | 3.400 | 3.220 | 3.220 | 331,599 | -0.14(-4.17%) |
Jan 05, 2023 | 3.370 | 3.540 | 3.210 | 3.360 | 479,052 | -0.02(-0.59%) |
Jan 04, 2023 | 3.460 | 3.585 | 3.295 | 3.380 | 445,712 | -0.04(-1.17%) |
Jan 03, 2023 | 3.270 | 3.470 | 3.250 | 3.420 | 490,757 | +0.20(+6.21%) |
Dec 30, 2022 | 3.210 | 3.320 | 3.180 | 3.220 | 344,065 | -0.04(-1.23%) |
Dec 29, 2022 | 3.160 | 3.450 | 3.110 | 3.260 | 594,563 | +0.11(+3.49%) |
Dec 28, 2022 | 3.200 | 3.220 | 3.095 | 3.150 | 516,610 | -0.04(-1.25%) |
Dec 27, 2022 | 3.120 | 3.459 | 3.040 | 3.190 | 828,285 | +0.07(+2.24%) |
Dec 23, 2022 | 3.120 | 3.210 | 3.090 | 3.120 | 390,070 | -0.03(-0.95%) |
Dec 22, 2022 | 3.030 | 3.165 | 2.940 | 3.150 | 712,880 | +0.10(+3.28%) |
Dec 21, 2022 | 2.950 | 3.070 | 2.920 | 3.050 | 1,298,793 | +0.14(+4.81%) |
Dec 20, 2022 | 2.920 | 3.020 | 2.833 | 2.910 | 804,581 | -0.04(-1.36%) |
Dec 19, 2022 | 3.220 | 3.240 | 2.920 | 2.950 | 839,636 | -0.27(-8.39%) |
Dec 16, 2022 | 3.070 | 3.270 | 3.070 | 3.220 | 798,648 | +0.10(+3.21%) |
Dec 15, 2022 | 3.060 | 3.180 | 3.050 | 3.120 | 708,695 | -0.05(-1.58%) |
Dec 14, 2022 | 3.060 | 3.265 | 3.000 | 3.170 | 803,012 | +0.01(+0.32%) |
Dec 13, 2022 | 3.250 | 3.320 | 2.920 | 3.160 | 1,492,673 | -0.09(-2.77%) |
Dec 12, 2022 | 3.270 | 3.360 | 3.150 | 3.250 | 491,563 | -0.03(-0.91%) |
Dec 09, 2022 | 3.410 | 3.410 | 3.210 | 3.280 | 364,692 | -0.05(-1.50%) |
Dec 08, 2022 | 3.280 | 3.505 | 3.190 | 3.330 | 549,311 | +0.08(+2.46%) |
Dec 07, 2022 | 3.130 | 3.350 | 3.105 | 3.250 | 568,206 | +0.11(+3.50%) |
Dec 06, 2022 | 3.100 | 3.205 | 3.040 | 3.140 | 556,026 | +0.06(+1.95%) |
Dec 05, 2022 | 3.530 | 3.530 | 2.960 | 3.080 | 1,261,643 | -0.49(-13.73%) |
Dec 02, 2022 | 3.420 | 3.635 | 3.360 | 3.570 | 447,061 | +0.09(+2.59%) |