Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.880 | 3.920 | 3.840 | 3.880 | 3,809,431 | +0.00(+0.00%) |
Feb 27, 2023 | 3.850 | 3.930 | 3.830 | 3.880 | 5,057,124 | +0.08(+2.11%) |
Feb 24, 2023 | 3.800 | 3.810 | 3.740 | 3.800 | 3,683,308 | -0.06(-1.55%) |
Feb 23, 2023 | 3.910 | 3.950 | 3.800 | 3.860 | 4,332,972 | -0.01(-0.26%) |
Feb 22, 2023 | 3.930 | 3.970 | 3.850 | 3.870 | 5,762,303 | -0.03(-0.77%) |
Feb 21, 2023 | 4.080 | 4.110 | 3.890 | 3.900 | 5,587,450 | -0.25(-6.02%) |
Feb 17, 2023 | 4.230 | 4.250 | 4.100 | 4.150 | 4,577,377 | -0.11(-2.58%) |
Feb 16, 2023 | 4.300 | 4.350 | 4.210 | 4.260 | 4,388,887 | -0.11(-2.52%) |
Feb 15, 2023 | 4.170 | 4.370 | 4.170 | 4.370 | 4,955,435 | +0.13(+3.07%) |
Feb 14, 2023 | 4.200 | 4.270 | 4.110 | 4.240 | 3,863,810 | +0.06(+1.44%) |
Feb 13, 2023 | 4.140 | 4.210 | 4.115 | 4.180 | 3,556,279 | +0.07(+1.70%) |
Feb 10, 2023 | 4.200 | 4.220 | 4.050 | 4.110 | 5,506,927 | -0.11(-2.61%) |
Feb 09, 2023 | 4.440 | 4.485 | 4.220 | 4.220 | 5,584,446 | -0.15(-3.43%) |
Feb 08, 2023 | 4.410 | 4.490 | 4.355 | 4.370 | 5,840,977 | -0.07(-1.58%) |
Feb 07, 2023 | 4.420 | 4.460 | 4.310 | 4.440 | 6,773,667 | +0.03(+0.68%) |
Feb 06, 2023 | 4.400 | 4.530 | 4.360 | 4.410 | 9,423,138 | -0.05(-1.12%) |
Feb 03, 2023 | 4.440 | 4.610 | 4.410 | 4.460 | 8,336,342 | -0.12(-2.62%) |
Feb 02, 2023 | 4.650 | 4.780 | 4.535 | 4.580 | 10,282,181 | +0.09(+2.00%) |
Feb 01, 2023 | 4.260 | 4.525 | 4.240 | 4.490 | 8,561,906 | +0.24(+5.65%) |
Jan 31, 2023 | 4.230 | 4.290 | 4.224 | 4.250 | 8,167,101 | +0.03(+0.71%) |
Jan 30, 2023 | 4.290 | 4.350 | 4.180 | 4.220 | 9,471,055 | -0.15(-3.43%) |
Jan 27, 2023 | 4.190 | 4.410 | 4.185 | 4.370 | 6,439,117 | +0.15(+3.55%) |
Jan 26, 2023 | 4.270 | 4.320 | 4.170 | 4.220 | 5,598,448 | +0.02(+0.48%) |
Jan 25, 2023 | 4.200 | 4.240 | 4.105 | 4.200 | 5,578,806 | -0.07(-1.64%) |
Jan 24, 2023 | 4.270 | 4.320 | 4.200 | 4.270 | 4,568,855 | +0.01(+0.23%) |
Jan 23, 2023 | 4.180 | 4.290 | 4.120 | 4.260 | 4,312,850 | +0.09(+2.16%) |
Jan 20, 2023 | 4.140 | 4.215 | 4.080 | 4.170 | 7,464,739 | +0.05(+1.21%) |
Jan 19, 2023 | 4.130 | 4.175 | 4.025 | 4.120 | 8,770,647 | -0.04(-0.96%) |
Jan 18, 2023 | 4.110 | 4.348 | 4.070 | 4.160 | 10,418,101 | +0.08(+1.96%) |
Jan 17, 2023 | 3.960 | 4.130 | 3.900 | 4.080 | 10,103,229 | +0.27(+7.09%) |
Jan 13, 2023 | 3.750 | 3.870 | 3.740 | 3.810 | 5,314,092 | -0.01(-0.26%) |
Jan 12, 2023 | 3.730 | 3.840 | 3.610 | 3.820 | 6,381,835 | +0.11(+2.96%) |
Jan 11, 2023 | 3.670 | 3.725 | 3.630 | 3.710 | 3,844,712 | +0.07(+1.92%) |
Jan 10, 2023 | 3.500 | 3.660 | 3.480 | 3.640 | 5,464,627 | +0.18(+5.20%) |
Jan 09, 2023 | 3.560 | 3.630 | 3.455 | 3.460 | 7,215,219 | -0.06(-1.70%) |
Jan 06, 2023 | 3.550 | 3.580 | 3.422 | 3.520 | 7,190,339 | +0.00(+0.00%) |
Jan 05, 2023 | 3.640 | 3.640 | 3.470 | 3.520 | 7,880,251 | -0.10(-2.76%) |
Jan 04, 2023 | 3.370 | 3.710 | 3.335 | 3.620 | 13,004,861 | +0.31(+9.37%) |
Jan 03, 2023 | 3.350 | 3.505 | 3.270 | 3.310 | 9,370,478 | +0.05(+1.53%) |
Dec 30, 2022 | 3.220 | 3.260 | 3.180 | 3.260 | 7,189,445 | +0.00(+0.00%) |
Dec 29, 2022 | 3.200 | 3.290 | 3.190 | 3.260 | 7,615,288 | +0.08(+2.52%) |
Dec 28, 2022 | 3.330 | 3.340 | 3.170 | 3.180 | 7,021,438 | -0.11(-3.34%) |
Dec 27, 2022 | 3.370 | 3.380 | 3.270 | 3.290 | 9,344,683 | -0.11(-3.24%) |
Dec 23, 2022 | 3.420 | 3.430 | 3.320 | 3.400 | 10,407,925 | -0.03(-0.87%) |
Dec 22, 2022 | 3.690 | 3.690 | 3.370 | 3.430 | 11,908,661 | -0.32(-8.53%) |
Dec 21, 2022 | 3.980 | 4.050 | 3.640 | 3.750 | 23,813,158 | -0.40(-9.64%) |
Dec 20, 2022 | 4.100 | 4.230 | 4.070 | 4.150 | 7,488,607 | +0.04(+0.97%) |
Dec 19, 2022 | 4.200 | 4.220 | 4.020 | 4.110 | 8,843,572 | -0.11(-2.61%) |
Dec 16, 2022 | 4.220 | 4.260 | 4.170 | 4.220 | 6,318,652 | -0.04(-0.94%) |
Dec 15, 2022 | 4.330 | 4.330 | 4.215 | 4.260 | 9,393,193 | -0.13(-2.96%) |
Dec 14, 2022 | 4.430 | 4.520 | 4.345 | 4.390 | 6,101,267 | -0.04(-0.90%) |
Dec 13, 2022 | 4.600 | 4.715 | 4.430 | 4.430 | 5,928,165 | +0.02(+0.45%) |
Dec 12, 2022 | 4.380 | 4.470 | 4.345 | 4.410 | 3,290,184 | +0.01(+0.23%) |
Dec 09, 2022 | 4.380 | 4.430 | 4.345 | 4.400 | 3,651,751 | +0.00(+0.00%) |
Dec 08, 2022 | 4.420 | 4.558 | 4.360 | 4.400 | 5,427,604 | +0.03(+0.69%) |
Dec 07, 2022 | 4.580 | 4.590 | 4.370 | 4.370 | 5,056,352 | -0.21(-4.59%) |
Dec 06, 2022 | 4.840 | 4.849 | 4.550 | 4.580 | 5,819,037 | -0.26(-5.37%) |
Dec 05, 2022 | 5.170 | 5.190 | 4.820 | 4.840 | 4,585,900 | -0.36(-6.92%) |
Dec 02, 2022 | 4.990 | 5.280 | 4.960 | 5.200 | 5,928,654 | +0.12(+2.36%) |