Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.020 | 3.150 | 2.990 | 3.120 | 5,558,973 | +0.12(+4.00%) |
Feb 27, 2023 | 2.970 | 3.060 | 2.960 | 3.000 | 5,719,854 | +0.06(+2.04%) |
Feb 24, 2023 | 2.950 | 3.010 | 2.900 | 2.940 | 5,387,022 | -0.07(-2.33%) |
Feb 23, 2023 | 3.200 | 3.270 | 2.900 | 3.010 | 8,291,599 | -0.11(-3.53%) |
Feb 22, 2023 | 3.150 | 3.190 | 3.110 | 3.120 | 4,407,859 | -0.03(-0.95%) |
Feb 21, 2023 | 3.290 | 3.340 | 3.115 | 3.150 | 6,598,851 | -0.16(-4.83%) |
Feb 17, 2023 | 3.270 | 3.330 | 3.190 | 3.310 | 3,407,464 | +0.00(+0.00%) |
Feb 16, 2023 | 3.230 | 3.357 | 3.190 | 3.310 | 3,947,760 | +0.01(+0.30%) |
Feb 15, 2023 | 3.300 | 3.306 | 3.150 | 3.300 | 6,092,361 | -0.10(-2.94%) |
Feb 14, 2023 | 3.370 | 3.460 | 3.300 | 3.400 | 3,132,991 | +0.05(+1.49%) |
Feb 13, 2023 | 3.420 | 3.435 | 3.340 | 3.350 | 2,952,187 | -0.10(-2.90%) |
Feb 10, 2023 | 3.440 | 3.500 | 3.405 | 3.450 | 2,944,950 | +0.03(+0.88%) |
Feb 09, 2023 | 3.640 | 3.680 | 3.390 | 3.420 | 5,404,959 | -0.15(-4.20%) |
Feb 08, 2023 | 3.680 | 3.694 | 3.560 | 3.570 | 2,721,133 | -0.10(-2.72%) |
Feb 07, 2023 | 3.610 | 3.700 | 3.575 | 3.670 | 2,966,542 | +0.07(+1.94%) |
Feb 06, 2023 | 3.650 | 3.650 | 3.560 | 3.600 | 2,983,086 | -0.04(-1.10%) |
Feb 03, 2023 | 3.800 | 3.805 | 3.600 | 3.640 | 5,577,681 | -0.26(-6.67%) |
Feb 02, 2023 | 4.060 | 4.105 | 3.850 | 3.900 | 4,007,098 | -0.08(-2.01%) |
Feb 01, 2023 | 3.880 | 4.030 | 3.790 | 3.980 | 4,361,830 | +0.09(+2.31%) |
Jan 31, 2023 | 3.880 | 3.955 | 3.850 | 3.890 | 2,621,582 | -0.01(-0.26%) |
Jan 30, 2023 | 3.950 | 4.005 | 3.890 | 3.900 | 2,592,035 | -0.06(-1.52%) |
Jan 27, 2023 | 4.080 | 4.100 | 3.940 | 3.960 | 3,153,679 | -0.16(-3.88%) |
Jan 26, 2023 | 4.220 | 4.240 | 4.080 | 4.120 | 2,521,816 | -0.08(-1.90%) |
Jan 25, 2023 | 4.060 | 4.230 | 4.000 | 4.200 | 4,034,243 | +0.10(+2.44%) |
Jan 24, 2023 | 4.150 | 4.270 | 4.000 | 4.100 | 3,643,079 | -0.05(-1.20%) |
Jan 23, 2023 | 4.090 | 4.180 | 4.020 | 4.150 | 3,437,245 | -0.02(-0.48%) |
Jan 20, 2023 | 4.010 | 4.180 | 3.862 | 4.170 | 5,345,334 | +0.14(+3.47%) |
Jan 19, 2023 | 3.720 | 4.040 | 3.720 | 4.030 | 7,847,941 | +0.36(+9.81%) |
Jan 18, 2023 | 3.730 | 3.815 | 3.662 | 3.670 | 4,311,530 | +0.02(+0.55%) |
Jan 17, 2023 | 3.760 | 3.770 | 3.600 | 3.650 | 4,877,774 | -0.15(-3.95%) |
Jan 13, 2023 | 3.680 | 3.820 | 3.680 | 3.800 | 4,879,474 | +0.06(+1.60%) |
Jan 12, 2023 | 3.730 | 3.850 | 3.690 | 3.740 | 4,836,649 | +0.10(+2.75%) |
Jan 11, 2023 | 3.840 | 3.855 | 3.600 | 3.640 | 7,609,391 | -0.18(-4.71%) |
Jan 10, 2023 | 3.760 | 3.850 | 3.660 | 3.820 | 2,868,834 | +0.11(+2.96%) |
Jan 09, 2023 | 3.790 | 3.810 | 3.680 | 3.710 | 3,930,721 | +0.03(+0.82%) |
Jan 06, 2023 | 3.600 | 3.750 | 3.529 | 3.680 | 4,966,414 | +0.15(+4.25%) |
Jan 05, 2023 | 3.470 | 3.530 | 3.400 | 3.530 | 4,564,373 | -0.03(-0.84%) |
Jan 04, 2023 | 3.520 | 3.610 | 3.460 | 3.560 | 4,436,433 | +0.16(+4.71%) |
Jan 03, 2023 | 3.460 | 3.610 | 3.370 | 3.400 | 4,133,433 | +0.04(+1.19%) |
Dec 30, 2022 | 3.480 | 3.525 | 3.320 | 3.360 | 5,041,339 | -0.14(-4.00%) |
Dec 29, 2022 | 3.550 | 3.595 | 3.460 | 3.500 | 4,486,238 | +0.03(+0.86%) |
Dec 28, 2022 | 3.660 | 3.670 | 3.460 | 3.470 | 4,308,466 | -0.22(-5.96%) |
Dec 27, 2022 | 3.480 | 3.780 | 3.455 | 3.690 | 5,043,817 | +0.26(+7.58%) |
Dec 23, 2022 | 3.470 | 3.490 | 3.355 | 3.430 | 2,087,584 | -0.04(-1.15%) |
Dec 22, 2022 | 3.510 | 3.520 | 3.335 | 3.470 | 3,664,311 | -0.08(-2.25%) |
Dec 21, 2022 | 3.460 | 3.590 | 3.400 | 3.550 | 4,496,351 | +0.12(+3.50%) |
Dec 20, 2022 | 3.270 | 3.470 | 3.210 | 3.430 | 4,895,880 | +0.29(+9.24%) |
Dec 19, 2022 | 3.310 | 3.330 | 3.110 | 3.140 | 4,080,774 | -0.13(-3.98%) |
Dec 16, 2022 | 3.170 | 3.330 | 3.120 | 3.270 | 19,495,396 | +0.10(+3.15%) |
Dec 15, 2022 | 3.340 | 3.360 | 3.170 | 3.170 | 6,010,119 | -0.27(-7.85%) |
Dec 14, 2022 | 3.360 | 3.520 | 3.315 | 3.440 | 7,526,669 | +0.09(+2.69%) |
Dec 13, 2022 | 3.530 | 3.560 | 3.310 | 3.350 | 6,202,475 | +0.03(+0.90%) |
Dec 12, 2022 | 3.280 | 3.330 | 3.195 | 3.320 | 6,149,332 | -0.01(-0.30%) |
Dec 09, 2022 | 3.440 | 3.480 | 3.320 | 3.330 | 4,899,278 | -0.07(-2.06%) |
Dec 08, 2022 | 3.530 | 3.560 | 3.380 | 3.400 | 4,388,418 | -0.07(-2.02%) |
Dec 07, 2022 | 3.280 | 3.480 | 3.240 | 3.470 | 10,792,797 | +0.22(+6.77%) |
Dec 06, 2022 | 3.250 | 3.310 | 3.205 | 3.250 | 6,065,631 | +0.07(+2.20%) |
Dec 05, 2022 | 3.400 | 3.450 | 3.170 | 3.180 | 5,783,152 | -0.30(-8.62%) |
Dec 02, 2022 | 3.390 | 3.530 | 3.335 | 3.480 | 4,129,019 | -0.02(-0.57%) |