Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.566 | 3.594 | 3.486 | 3.519 | 1,230,269 | +0.05(+1.35%) |
Feb 27, 2023 | 3.398 | 3.565 | 3.398 | 3.472 | 1,526,830 | +0.10(+3.02%) |
Feb 24, 2023 | 3.315 | 3.431 | 3.287 | 3.370 | 1,363,070 | +0.02(+0.55%) |
Feb 23, 2023 | 3.158 | 3.389 | 3.158 | 3.352 | 1,685,857 | +0.20(+6.47%) |
Feb 22, 2023 | 3.028 | 3.158 | 3.028 | 3.148 | 1,027,908 | +0.17(+5.59%) |
Feb 21, 2023 | 2.991 | 3.065 | 2.982 | 2.982 | 1,208,507 | -0.03(-0.92%) |
Feb 17, 2023 | 3.065 | 3.083 | 3.000 | 3.009 | 542,058 | -0.05(-1.52%) |
Feb 16, 2023 | 2.963 | 3.083 | 2.963 | 3.056 | 777,989 | +0.08(+2.80%) |
Feb 15, 2023 | 3.056 | 3.056 | 2.963 | 2.972 | 825,148 | -0.06(-1.83%) |
Feb 14, 2023 | 3.028 | 3.093 | 3.009 | 3.028 | 528,642 | -0.02(-0.61%) |
Feb 13, 2023 | 3.019 | 3.065 | 2.982 | 3.046 | 277,380 | +0.02(+0.61%) |
Feb 10, 2023 | 2.982 | 3.045 | 2.972 | 3.028 | 666,426 | +0.05(+1.55%) |
Feb 09, 2023 | 3.056 | 3.079 | 2.982 | 2.982 | 585,066 | -0.05(-1.53%) |
Feb 08, 2023 | 2.991 | 3.046 | 2.991 | 3.028 | 526,236 | +0.02(+0.62%) |
Feb 07, 2023 | 2.963 | 3.042 | 2.963 | 3.009 | 614,539 | +0.03(+0.93%) |
Feb 06, 2023 | 3.009 | 3.060 | 2.974 | 2.982 | 772,754 | -0.09(-3.01%) |
Feb 03, 2023 | 3.074 | 3.120 | 3.046 | 3.074 | 501,924 | -0.03(-0.90%) |
Feb 02, 2023 | 3.148 | 3.162 | 3.014 | 3.102 | 1,944,972 | -0.01(-0.30%) |
Feb 01, 2023 | 3.093 | 3.139 | 3.019 | 3.111 | 1,671,676 | +0.06(+2.13%) |
Jan 31, 2023 | 2.972 | 3.056 | 2.945 | 3.046 | 1,017,349 | +0.12(+4.11%) |
Jan 30, 2023 | 2.954 | 3.028 | 2.926 | 2.926 | 999,030 | -0.06(-2.17%) |
Jan 27, 2023 | 2.945 | 2.991 | 2.945 | 2.991 | 579,453 | +0.05(+1.57%) |
Jan 26, 2023 | 2.945 | 2.961 | 2.852 | 2.945 | 584,441 | +0.03(+0.95%) |
Jan 25, 2023 | 2.889 | 2.926 | 2.847 | 2.917 | 733,397 | +0.00(+0.00%) |
Jan 24, 2023 | 2.945 | 2.945 | 2.880 | 2.917 | 465,740 | +0.02(+0.64%) |
Jan 23, 2023 | 2.954 | 3.014 | 2.870 | 2.898 | 1,286,717 | -0.06(-1.88%) |
Jan 20, 2023 | 2.870 | 2.954 | 2.852 | 2.954 | 705,050 | +0.11(+3.91%) |
Jan 19, 2023 | 2.824 | 2.852 | 2.778 | 2.843 | 495,577 | +0.02(+0.66%) |
Jan 18, 2023 | 2.908 | 2.988 | 2.815 | 2.824 | 820,661 | -0.07(-2.56%) |
Jan 17, 2023 | 2.815 | 2.917 | 2.810 | 2.898 | 846,214 | +0.10(+3.64%) |
Jan 13, 2023 | 2.796 | 2.861 | 2.787 | 2.796 | 520,113 | -0.05(-1.63%) |
Jan 12, 2023 | 2.833 | 2.889 | 2.815 | 2.843 | 618,630 | +0.00(+0.00%) |
Jan 11, 2023 | 2.852 | 2.880 | 2.796 | 2.843 | 1,197,126 | +0.07(+2.68%) |
Jan 10, 2023 | 2.658 | 2.778 | 2.639 | 2.769 | 897,215 | +0.08(+3.10%) |
Jan 09, 2023 | 2.778 | 2.820 | 2.685 | 2.685 | 817,994 | -0.06(-2.36%) |
Jan 06, 2023 | 2.630 | 2.759 | 2.611 | 2.750 | 851,550 | +0.16(+6.07%) |
Jan 05, 2023 | 2.546 | 2.602 | 2.509 | 2.593 | 662,033 | +0.02(+0.72%) |
Jan 04, 2023 | 2.620 | 2.623 | 2.519 | 2.574 | 785,736 | -0.07(-2.80%) |
Jan 03, 2023 | 2.695 | 2.796 | 2.630 | 2.648 | 973,732 | -0.05(-1.72%) |
Dec 30, 2022 | 2.658 | 2.713 | 2.639 | 2.695 | 814,789 | +0.00(+0.00%) |
Dec 29, 2022 | 2.583 | 2.704 | 2.546 | 2.695 | 440,388 | +0.08(+3.19%) |
Dec 28, 2022 | 2.695 | 2.700 | 2.602 | 2.611 | 574,758 | -0.09(-3.42%) |
Dec 27, 2022 | 2.759 | 2.759 | 2.648 | 2.704 | 382,509 | -0.03(-1.02%) |
Dec 23, 2022 | 2.658 | 2.736 | 2.639 | 2.732 | 702,192 | +0.06(+2.43%) |
Dec 22, 2022 | 2.787 | 2.829 | 2.639 | 2.667 | 1,501,641 | -0.18(-6.19%) |
Dec 21, 2022 | 2.713 | 2.926 | 2.713 | 2.843 | 2,040,261 | +0.17(+6.23%) |
Dec 20, 2022 | 2.574 | 2.685 | 2.556 | 2.676 | 618,941 | +0.10(+3.96%) |
Dec 19, 2022 | 2.611 | 2.611 | 2.532 | 2.574 | 906,177 | -0.02(-0.71%) |
Dec 16, 2022 | 2.602 | 2.634 | 2.578 | 2.593 | 1,396,653 | -0.04(-1.41%) |
Dec 15, 2022 | 2.602 | 2.638 | 2.583 | 2.630 | 504,902 | +0.04(+1.43%) |
Dec 14, 2022 | 2.565 | 2.593 | 2.546 | 2.593 | 639,938 | +0.03(+1.08%) |
Dec 13, 2022 | 2.611 | 2.639 | 2.556 | 2.565 | 858,978 | +0.06(+2.21%) |
Dec 12, 2022 | 2.509 | 2.546 | 2.482 | 2.509 | 582,912 | -0.02(-0.73%) |
Dec 09, 2022 | 2.509 | 2.565 | 2.482 | 2.528 | 609,128 | +0.02(+0.74%) |
Dec 08, 2022 | 2.435 | 2.519 | 2.421 | 2.509 | 920,469 | +0.10(+4.23%) |
Dec 07, 2022 | 2.556 | 2.556 | 2.400 | 2.407 | 1,180,748 | -0.19(-7.14%) |
Dec 06, 2022 | 2.574 | 2.611 | 2.532 | 2.593 | 1,698,070 | +0.07(+2.94%) |
Dec 05, 2022 | 2.556 | 2.625 | 2.500 | 2.519 | 812,424 | -0.01(-0.37%) |
Dec 02, 2022 | 2.528 | 2.537 | 2.482 | 2.528 | 959,399 | -0.03(-1.09%) |