Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.353 | 3.417 | 3.325 | 3.371 | 12,246,095 | +0.03(+0.83%) |
Feb 27, 2023 | 3.353 | 3.390 | 3.334 | 3.343 | 11,167,818 | +0.01(+0.28%) |
Feb 24, 2023 | 3.325 | 3.353 | 3.288 | 3.334 | 15,409,961 | -0.05(-1.36%) |
Feb 23, 2023 | 3.426 | 3.440 | 3.343 | 3.380 | 17,110,896 | -0.03(-0.81%) |
Feb 22, 2023 | 3.463 | 3.486 | 3.372 | 3.408 | 22,295,718 | -0.08(-2.37%) |
Feb 21, 2023 | 3.518 | 3.583 | 3.482 | 3.491 | 14,403,417 | -0.06(-1.81%) |
Feb 17, 2023 | 3.583 | 3.583 | 3.463 | 3.555 | 22,017,736 | -0.06(-1.78%) |
Feb 16, 2023 | 3.657 | 3.662 | 3.472 | 3.620 | 25,861,248 | +0.00(+0.00%) |
Feb 15, 2023 | 3.749 | 3.749 | 3.592 | 3.620 | 19,420,984 | -0.20(-5.30%) |
Feb 14, 2023 | 3.832 | 3.878 | 3.758 | 3.822 | 12,551,004 | -0.03(-0.72%) |
Feb 13, 2023 | 3.850 | 3.887 | 3.795 | 3.850 | 10,795,671 | -0.01(-0.24%) |
Feb 10, 2023 | 3.924 | 3.942 | 3.813 | 3.859 | 15,737,083 | -0.06(-1.41%) |
Feb 09, 2023 | 4.053 | 4.071 | 3.896 | 3.915 | 12,022,366 | -0.07(-1.85%) |
Feb 08, 2023 | 4.062 | 4.071 | 3.979 | 3.988 | 10,135,577 | -0.05(-1.14%) |
Feb 07, 2023 | 4.034 | 4.090 | 3.970 | 4.034 | 10,991,527 | +0.03(+0.69%) |
Feb 06, 2023 | 4.025 | 4.062 | 3.974 | 4.007 | 15,385,107 | -0.03(-0.68%) |
Feb 03, 2023 | 4.099 | 4.136 | 4.007 | 4.034 | 19,509,366 | -0.20(-4.78%) |
Feb 02, 2023 | 4.394 | 4.421 | 4.200 | 4.237 | 14,587,680 | -0.13(-2.95%) |
Feb 01, 2023 | 4.255 | 4.403 | 4.218 | 4.366 | 16,857,984 | +0.09(+2.16%) |
Jan 31, 2023 | 4.237 | 4.283 | 4.201 | 4.274 | 14,230,425 | +0.01(+0.22%) |
Jan 30, 2023 | 4.357 | 4.394 | 4.265 | 4.265 | 13,543,742 | -0.15(-3.34%) |
Jan 27, 2023 | 4.430 | 4.440 | 4.347 | 4.412 | 11,746,904 | -0.06(-1.24%) |
Jan 26, 2023 | 4.476 | 4.513 | 4.394 | 4.467 | 11,591,764 | -0.03(-0.61%) |
Jan 25, 2023 | 4.403 | 4.504 | 4.384 | 4.495 | 13,147,646 | +0.06(+1.24%) |
Jan 24, 2023 | 4.347 | 4.440 | 4.145 | 4.440 | 16,764,361 | +0.07(+1.69%) |
Jan 23, 2023 | 4.320 | 4.370 | 4.274 | 4.366 | 15,064,675 | +0.02(+0.42%) |
Jan 20, 2023 | 4.292 | 4.372 | 4.265 | 4.347 | 11,903,485 | +0.03(+0.64%) |
Jan 19, 2023 | 4.172 | 4.338 | 4.136 | 4.320 | 15,414,321 | +0.12(+2.85%) |
Jan 18, 2023 | 4.320 | 4.357 | 4.200 | 4.200 | 11,942,830 | -0.05(-1.08%) |
Jan 17, 2023 | 4.366 | 4.375 | 4.223 | 4.246 | 14,798,001 | -0.12(-2.74%) |
Jan 13, 2023 | 4.292 | 4.403 | 4.274 | 4.366 | 18,045,148 | +0.07(+1.72%) |
Jan 12, 2023 | 4.301 | 4.320 | 4.191 | 4.292 | 18,574,922 | +0.09(+2.19%) |
Jan 11, 2023 | 4.255 | 4.283 | 4.191 | 4.200 | 14,220,156 | -0.05(-1.08%) |
Jan 10, 2023 | 4.172 | 4.255 | 4.145 | 4.246 | 30,032,696 | +0.08(+1.99%) |
Jan 09, 2023 | 4.265 | 4.283 | 4.154 | 4.163 | 14,505,905 | -0.05(-1.09%) |
Jan 06, 2023 | 4.117 | 4.228 | 4.053 | 4.209 | 21,499,562 | +0.12(+2.93%) |
Jan 05, 2023 | 4.090 | 4.103 | 4.020 | 4.090 | 19,305,598 | -0.08(-1.99%) |
Jan 04, 2023 | 4.016 | 4.200 | 3.997 | 4.172 | 29,819,402 | +0.24(+6.09%) |
Jan 03, 2023 | 3.822 | 4.025 | 3.822 | 3.933 | 17,637,170 | +0.17(+4.40%) |
Dec 30, 2022 | 3.804 | 3.809 | 3.721 | 3.767 | 7,366,654 | -0.05(-1.21%) |
Dec 29, 2022 | 3.795 | 3.850 | 3.795 | 3.813 | 8,259,550 | +0.04(+0.98%) |
Dec 28, 2022 | 3.868 | 3.896 | 3.749 | 3.776 | 9,895,002 | -0.13(-3.30%) |
Dec 27, 2022 | 3.859 | 3.951 | 3.832 | 3.905 | 11,871,645 | +0.06(+1.68%) |
Dec 23, 2022 | 3.832 | 3.887 | 3.758 | 3.841 | 9,095,811 | +0.02(+0.48%) |
Dec 22, 2022 | 3.841 | 3.841 | 3.721 | 3.822 | 12,496,792 | -0.06(-1.66%) |
Dec 21, 2022 | 3.905 | 3.919 | 3.868 | 3.887 | 11,237,269 | +0.03(+0.72%) |
Dec 20, 2022 | 3.786 | 3.896 | 3.776 | 3.859 | 13,675,608 | +0.15(+3.97%) |
Dec 19, 2022 | 3.795 | 3.813 | 3.703 | 3.712 | 10,253,060 | -0.06(-1.47%) |
Dec 16, 2022 | 3.758 | 3.813 | 3.712 | 3.767 | 25,264,522 | +0.02(+0.49%) |
Dec 15, 2022 | 3.841 | 3.864 | 3.740 | 3.749 | 19,476,688 | -0.18(-4.68%) |
Dec 14, 2022 | 3.979 | 3.997 | 3.859 | 3.933 | 14,481,973 | -0.06(-1.61%) |
Dec 13, 2022 | 4.062 | 4.131 | 3.942 | 3.997 | 15,875,349 | +0.08(+2.12%) |
Dec 12, 2022 | 3.850 | 3.915 | 3.795 | 3.915 | 16,842,100 | +0.04(+0.95%) |
Dec 09, 2022 | 3.915 | 4.034 | 3.878 | 3.878 | 12,763,405 | -0.05(-1.17%) |
Dec 08, 2022 | 3.933 | 3.988 | 3.868 | 3.924 | 16,217,794 | +0.02(+0.47%) |
Dec 07, 2022 | 3.859 | 4.007 | 3.859 | 3.905 | 16,138,266 | +0.08(+2.17%) |
Dec 06, 2022 | 3.905 | 3.942 | 3.786 | 3.822 | 14,705,059 | -0.06(-1.43%) |
Dec 05, 2022 | 3.961 | 4.007 | 3.859 | 3.878 | 17,651,292 | -0.12(-3.00%) |
Dec 02, 2022 | 3.961 | 4.034 | 3.905 | 3.997 | 14,593,804 | -0.04(-0.91%) |