Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.850 | 3.860 | 3.780 | 3.800 | 927,088 | -0.02(-0.52%) |
Feb 27, 2023 | 3.890 | 3.890 | 3.752 | 3.820 | 453,334 | -0.02(-0.52%) |
Feb 24, 2023 | 3.870 | 3.905 | 3.790 | 3.840 | 420,562 | -0.12(-3.03%) |
Feb 23, 2023 | 4.030 | 4.060 | 3.885 | 3.960 | 653,539 | -0.04(-1.00%) |
Feb 22, 2023 | 4.120 | 4.190 | 3.970 | 4.000 | 504,262 | -0.12(-2.91%) |
Feb 21, 2023 | 4.330 | 4.360 | 4.120 | 4.120 | 367,946 | -0.25(-5.72%) |
Feb 17, 2023 | 4.350 | 4.395 | 4.310 | 4.370 | 270,170 | +0.05(+1.16%) |
Feb 16, 2023 | 4.320 | 4.370 | 4.280 | 4.320 | 294,715 | -0.08(-1.82%) |
Feb 15, 2023 | 4.270 | 4.400 | 4.260 | 4.400 | 263,640 | +0.11(+2.56%) |
Feb 14, 2023 | 4.190 | 4.360 | 4.170 | 4.290 | 361,194 | +0.06(+1.42%) |
Feb 13, 2023 | 4.220 | 4.280 | 4.160 | 4.230 | 291,526 | +0.02(+0.48%) |
Feb 10, 2023 | 4.170 | 4.250 | 4.150 | 4.210 | 272,627 | +0.00(+0.00%) |
Feb 09, 2023 | 4.380 | 4.460 | 4.210 | 4.210 | 416,306 | -0.10(-2.32%) |
Feb 08, 2023 | 4.350 | 4.440 | 4.285 | 4.310 | 511,574 | -0.08(-1.82%) |
Feb 07, 2023 | 4.200 | 4.399 | 4.125 | 4.390 | 463,408 | +0.19(+4.52%) |
Feb 06, 2023 | 4.320 | 4.330 | 4.200 | 4.200 | 369,301 | -0.12(-2.78%) |
Feb 03, 2023 | 4.200 | 4.405 | 4.186 | 4.320 | 570,906 | +0.01(+0.23%) |
Feb 02, 2023 | 3.950 | 4.330 | 3.940 | 4.310 | 1,113,947 | +0.43(+11.08%) |
Feb 01, 2023 | 3.760 | 3.910 | 3.640 | 3.880 | 1,357,208 | +0.13(+3.47%) |
Jan 31, 2023 | 3.720 | 3.830 | 3.680 | 3.750 | 1,108,070 | +0.07(+1.90%) |
Jan 30, 2023 | 3.660 | 3.770 | 3.610 | 3.680 | 292,338 | -0.04(-1.08%) |
Jan 27, 2023 | 3.710 | 3.780 | 3.670 | 3.720 | 429,076 | +0.00(+0.00%) |
Jan 26, 2023 | 3.740 | 3.800 | 3.645 | 3.720 | 472,402 | -0.02(-0.53%) |
Jan 25, 2023 | 3.730 | 3.745 | 3.571 | 3.740 | 263,890 | -0.03(-0.80%) |
Jan 24, 2023 | 3.940 | 3.940 | 3.750 | 3.770 | 309,752 | -0.13(-3.33%) |
Jan 23, 2023 | 3.870 | 3.950 | 3.820 | 3.900 | 643,567 | +0.03(+0.78%) |
Jan 20, 2023 | 3.940 | 3.976 | 3.830 | 3.870 | 832,751 | -0.02(-0.51%) |
Jan 19, 2023 | 4.020 | 4.050 | 3.810 | 3.890 | 551,190 | -0.16(-3.95%) |
Jan 18, 2023 | 4.070 | 4.171 | 4.040 | 4.050 | 430,238 | +0.03(+0.75%) |
Jan 17, 2023 | 3.870 | 4.070 | 3.870 | 4.020 | 533,686 | +0.09(+2.29%) |
Jan 13, 2023 | 3.830 | 3.940 | 3.790 | 3.930 | 538,363 | +0.09(+2.34%) |
Jan 12, 2023 | 3.740 | 3.920 | 3.680 | 3.840 | 715,906 | +0.10(+2.67%) |
Jan 11, 2023 | 3.920 | 3.920 | 3.720 | 3.740 | 541,211 | -0.14(-3.61%) |
Jan 10, 2023 | 3.790 | 3.890 | 3.720 | 3.880 | 693,627 | +0.06(+1.57%) |
Jan 09, 2023 | 3.790 | 3.865 | 3.750 | 3.820 | 345,303 | +0.03(+0.79%) |
Jan 06, 2023 | 3.640 | 3.800 | 3.550 | 3.790 | 355,470 | +0.20(+5.57%) |
Jan 05, 2023 | 3.680 | 3.720 | 3.580 | 3.590 | 368,125 | -0.11(-2.97%) |
Jan 04, 2023 | 3.630 | 3.760 | 3.620 | 3.700 | 401,207 | +0.04(+1.09%) |
Jan 03, 2023 | 3.580 | 3.688 | 3.500 | 3.660 | 566,426 | +0.15(+4.27%) |
Dec 30, 2022 | 3.390 | 3.595 | 3.390 | 3.510 | 1,032,715 | +0.05(+1.45%) |
Dec 29, 2022 | 3.550 | 3.650 | 3.360 | 3.460 | 1,027,957 | -0.08(-2.26%) |
Dec 28, 2022 | 3.460 | 3.550 | 3.420 | 3.540 | 487,799 | +0.09(+2.61%) |
Dec 27, 2022 | 3.470 | 3.500 | 3.410 | 3.450 | 349,304 | +0.00(+0.00%) |
Dec 23, 2022 | 3.460 | 3.530 | 3.405 | 3.450 | 337,360 | -0.03(-0.86%) |
Dec 22, 2022 | 3.440 | 3.579 | 3.365 | 3.480 | 515,950 | -0.04(-1.14%) |
Dec 21, 2022 | 3.420 | 3.560 | 3.360 | 3.520 | 585,114 | +0.12(+3.53%) |
Dec 20, 2022 | 3.150 | 3.435 | 3.150 | 3.400 | 787,617 | +0.25(+7.94%) |
Dec 19, 2022 | 3.230 | 3.260 | 3.115 | 3.150 | 721,224 | -0.08(-2.48%) |
Dec 16, 2022 | 3.170 | 3.245 | 3.070 | 3.230 | 1,287,055 | +0.03(+0.94%) |
Dec 15, 2022 | 3.280 | 3.330 | 3.190 | 3.200 | 648,152 | -0.13(-3.90%) |
Dec 14, 2022 | 3.300 | 3.390 | 3.215 | 3.330 | 837,059 | +0.03(+0.91%) |
Dec 13, 2022 | 3.530 | 3.630 | 3.260 | 3.300 | 870,430 | -0.11(-3.23%) |
Dec 12, 2022 | 3.370 | 3.470 | 3.340 | 3.410 | 490,565 | +0.07(+2.10%) |
Dec 09, 2022 | 3.370 | 3.480 | 3.340 | 3.340 | 326,029 | -0.05(-1.47%) |
Dec 08, 2022 | 3.370 | 3.420 | 3.280 | 3.390 | 618,796 | +0.05(+1.50%) |
Dec 07, 2022 | 3.350 | 3.420 | 3.270 | 3.340 | 666,037 | -0.01(-0.30%) |
Dec 06, 2022 | 3.530 | 3.550 | 3.310 | 3.350 | 593,328 | -0.17(-4.83%) |
Dec 05, 2022 | 3.720 | 3.720 | 3.510 | 3.520 | 565,794 | -0.23(-6.13%) |
Dec 02, 2022 | 3.680 | 3.780 | 3.630 | 3.750 | 637,522 | -0.01(-0.27%) |