Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.930 | 3.940 | 3.800 | 3.860 | 47,855 | +0.05(+1.31%) |
Feb 27, 2023 | 3.710 | 3.930 | 3.650 | 3.810 | 63,283 | +0.11(+2.97%) |
Feb 24, 2023 | 3.680 | 3.790 | 3.660 | 3.700 | 28,602 | -0.05(-1.33%) |
Feb 23, 2023 | 3.860 | 3.980 | 3.650 | 3.750 | 73,771 | -0.12(-3.10%) |
Feb 22, 2023 | 3.820 | 3.900 | 3.750 | 3.870 | 54,393 | +0.02(+0.52%) |
Feb 21, 2023 | 3.930 | 4.000 | 3.830 | 3.850 | 133,961 | -0.09(-2.28%) |
Feb 17, 2023 | 3.910 | 4.050 | 3.890 | 3.940 | 116,868 | +0.03(+0.77%) |
Feb 16, 2023 | 3.980 | 4.050 | 3.890 | 3.910 | 271,392 | -0.12(-2.98%) |
Feb 15, 2023 | 3.990 | 4.030 | 3.930 | 4.030 | 41,517 | +0.01(+0.25%) |
Feb 14, 2023 | 3.910 | 4.030 | 3.910 | 4.020 | 64,882 | +0.06(+1.52%) |
Feb 13, 2023 | 3.990 | 4.050 | 3.920 | 3.960 | 45,678 | -0.03(-0.75%) |
Feb 10, 2023 | 3.800 | 3.990 | 3.760 | 3.990 | 95,517 | +0.16(+4.18%) |
Feb 09, 2023 | 3.920 | 3.990 | 3.830 | 3.830 | 55,085 | -0.06(-1.54%) |
Feb 08, 2023 | 4.060 | 4.070 | 3.860 | 3.890 | 124,803 | -0.13(-3.23%) |
Feb 07, 2023 | 3.610 | 4.030 | 3.530 | 4.020 | 259,537 | +0.42(+11.67%) |
Feb 06, 2023 | 3.470 | 3.630 | 3.410 | 3.600 | 151,457 | +0.14(+4.05%) |
Feb 03, 2023 | 3.270 | 3.490 | 3.220 | 3.460 | 102,795 | +0.16(+4.85%) |
Feb 02, 2023 | 3.450 | 3.500 | 3.260 | 3.300 | 192,503 | -0.11(-3.23%) |
Feb 01, 2023 | 3.370 | 3.410 | 3.230 | 3.410 | 217,426 | +0.06(+1.79%) |
Jan 31, 2023 | 3.230 | 3.370 | 3.210 | 3.350 | 118,177 | +0.12(+3.72%) |
Jan 30, 2023 | 3.300 | 3.300 | 3.179 | 3.230 | 101,394 | -0.02(-0.62%) |
Jan 27, 2023 | 3.130 | 3.250 | 3.130 | 3.250 | 63,590 | +0.10(+3.17%) |
Jan 26, 2023 | 3.140 | 3.180 | 3.100 | 3.150 | 43,236 | -0.02(-0.63%) |
Jan 25, 2023 | 3.100 | 3.190 | 2.985 | 3.170 | 56,332 | +0.05(+1.60%) |
Jan 24, 2023 | 3.120 | 3.200 | 3.060 | 3.120 | 58,021 | -0.04(-1.27%) |
Jan 23, 2023 | 3.020 | 3.160 | 2.950 | 3.160 | 207,508 | +0.19(+6.40%) |
Jan 20, 2023 | 3.220 | 3.220 | 2.960 | 2.970 | 975,896 | -0.23(-7.19%) |
Jan 19, 2023 | 3.150 | 3.200 | 3.100 | 3.200 | 240,388 | +0.10(+3.23%) |
Jan 18, 2023 | 3.250 | 3.350 | 2.950 | 3.100 | 428,764 | -0.18(-5.49%) |
Jan 17, 2023 | 3.270 | 3.310 | 3.050 | 3.280 | 217,918 | +0.09(+2.82%) |
Jan 13, 2023 | 3.350 | 3.350 | 3.170 | 3.190 | 189,602 | -0.15(-4.49%) |
Jan 12, 2023 | 3.290 | 3.360 | 3.160 | 3.340 | 203,792 | +0.17(+5.36%) |
Jan 11, 2023 | 3.090 | 3.180 | 3.040 | 3.170 | 197,185 | +0.09(+2.92%) |
Jan 10, 2023 | 2.950 | 3.080 | 2.920 | 3.080 | 63,323 | +0.13(+4.41%) |
Jan 09, 2023 | 3.090 | 3.240 | 2.890 | 2.950 | 513,902 | -0.11(-3.59%) |
Jan 06, 2023 | 2.900 | 3.080 | 2.860 | 3.060 | 93,774 | +0.16(+5.52%) |
Jan 05, 2023 | 3.090 | 3.090 | 2.900 | 2.900 | 116,482 | -0.27(-8.52%) |
Jan 04, 2023 | 3.110 | 3.170 | 2.990 | 3.170 | 72,124 | +0.03(+0.96%) |
Jan 03, 2023 | 2.980 | 3.240 | 2.950 | 3.140 | 220,278 | +0.14(+4.67%) |
Dec 30, 2022 | 2.790 | 3.000 | 2.790 | 3.000 | 74,794 | +0.17(+6.01%) |
Dec 29, 2022 | 2.690 | 2.850 | 2.690 | 2.830 | 113,435 | +0.16(+5.99%) |
Dec 28, 2022 | 2.660 | 2.780 | 2.660 | 2.670 | 113,997 | +0.02(+0.75%) |
Dec 27, 2022 | 2.940 | 2.940 | 2.570 | 2.650 | 223,904 | -0.31(-10.47%) |
Dec 23, 2022 | 2.880 | 2.980 | 2.790 | 2.960 | 205,228 | +0.10(+3.50%) |
Dec 22, 2022 | 2.860 | 2.930 | 2.690 | 2.860 | 157,644 | -0.04(-1.38%) |
Dec 21, 2022 | 2.940 | 2.962 | 2.860 | 2.900 | 265,592 | -0.02(-0.68%) |
Dec 20, 2022 | 2.850 | 2.960 | 2.790 | 2.920 | 90,321 | +0.07(+2.46%) |
Dec 19, 2022 | 2.850 | 2.877 | 2.790 | 2.850 | 122,797 | +0.01(+0.35%) |
Dec 16, 2022 | 2.890 | 2.970 | 2.840 | 2.840 | 98,608 | -0.08(-2.74%) |
Dec 15, 2022 | 3.050 | 3.060 | 2.900 | 2.920 | 49,704 | -0.21(-6.71%) |
Dec 14, 2022 | 3.140 | 3.160 | 3.060 | 3.130 | 76,907 | -0.02(-0.63%) |
Dec 13, 2022 | 3.090 | 3.410 | 2.950 | 3.150 | 302,588 | +0.12(+3.96%) |
Dec 12, 2022 | 3.100 | 3.100 | 3.000 | 3.030 | 108,452 | -0.06(-1.94%) |
Dec 09, 2022 | 3.180 | 3.240 | 3.050 | 3.090 | 249,968 | -0.02(-0.64%) |
Dec 08, 2022 | 3.300 | 3.330 | 3.100 | 3.110 | 193,999 | -0.13(-4.01%) |
Dec 07, 2022 | 3.000 | 3.350 | 2.980 | 3.240 | 264,443 | +0.32(+10.96%) |
Dec 06, 2022 | 2.990 | 3.065 | 2.920 | 2.920 | 188,140 | -0.06(-2.01%) |
Dec 05, 2022 | 3.170 | 3.300 | 2.910 | 2.980 | 308,040 | -0.14(-4.49%) |
Dec 02, 2022 | 3.060 | 3.160 | 3.010 | 3.120 | 133,589 | +0.02(+0.65%) |