Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.480 | 3.480 | 3.400 | 3.410 | 19,842 | -0.06(-1.73%) |
Feb 27, 2023 | 3.420 | 3.488 | 3.420 | 3.470 | 11,093 | +0.10(+2.97%) |
Feb 24, 2023 | 3.250 | 3.370 | 3.200 | 3.370 | 33,100 | +0.17(+5.31%) |
Feb 23, 2023 | 3.210 | 3.240 | 3.200 | 3.200 | 5,757 | +0.08(+2.56%) |
Feb 22, 2023 | 3.000 | 3.140 | 3.000 | 3.120 | 10,407 | +0.04(+1.30%) |
Feb 21, 2023 | 3.230 | 3.230 | 3.075 | 3.080 | 40,428 | -0.12(-3.75%) |
Feb 17, 2023 | 3.200 | 3.255 | 3.180 | 3.200 | 16,652 | -0.11(-3.32%) |
Feb 16, 2023 | 3.420 | 3.420 | 3.300 | 3.310 | 11,814 | -0.11(-3.22%) |
Feb 15, 2023 | 3.440 | 3.450 | 3.380 | 3.420 | 43,956 | -0.13(-3.66%) |
Feb 14, 2023 | 3.300 | 3.550 | 3.300 | 3.550 | 9,921 | +0.19(+5.81%) |
Feb 13, 2023 | 3.450 | 3.450 | 3.330 | 3.355 | 22,689 | -0.04(-1.32%) |
Feb 10, 2023 | 3.342 | 3.400 | 3.340 | 3.400 | 53,192 | +0.11(+3.28%) |
Feb 09, 2023 | 3.255 | 3.310 | 3.250 | 3.292 | 20,158 | +0.04(+1.29%) |
Feb 08, 2023 | 3.270 | 3.270 | 3.228 | 3.250 | 27,086 | -0.04(-1.22%) |
Feb 07, 2023 | 3.210 | 3.300 | 3.209 | 3.290 | 29,868 | +0.18(+5.79%) |
Feb 06, 2023 | 3.090 | 3.263 | 3.090 | 3.110 | 26,443 | -0.13(-4.00%) |
Feb 03, 2023 | 3.230 | 3.322 | 3.230 | 3.240 | 11,389 | -0.02(-0.62%) |
Feb 02, 2023 | 3.320 | 3.340 | 3.185 | 3.260 | 67,750 | -0.08(-2.40%) |
Feb 01, 2023 | 3.465 | 3.465 | 3.250 | 3.340 | 174,322 | -0.12(-3.47%) |
Jan 31, 2023 | 3.400 | 3.505 | 3.400 | 3.460 | 161,782 | +0.00(+0.00%) |
Jan 30, 2023 | 3.330 | 3.535 | 3.330 | 3.460 | 106,265 | -0.17(-4.68%) |
Jan 27, 2023 | 3.750 | 3.770 | 3.630 | 3.630 | 57,106 | -0.04(-1.09%) |
Jan 26, 2023 | 3.750 | 3.760 | 3.600 | 3.670 | 60,557 | -0.02(-0.54%) |
Jan 25, 2023 | 3.650 | 3.700 | 3.650 | 3.690 | 23,183 | -0.07(-1.86%) |
Jan 24, 2023 | 3.780 | 3.829 | 3.640 | 3.760 | 48,975 | -0.06(-1.65%) |
Jan 23, 2023 | 4.000 | 4.000 | 3.821 | 3.823 | 64,618 | +0.06(+1.54%) |
Jan 20, 2023 | 3.800 | 3.860 | 3.750 | 3.765 | 44,193 | +0.01(+0.13%) |
Jan 19, 2023 | 3.740 | 3.800 | 3.630 | 3.760 | 18,057 | -0.06(-1.57%) |
Jan 18, 2023 | 3.962 | 4.025 | 3.820 | 3.820 | 47,694 | -0.08(-2.05%) |
Jan 17, 2023 | 3.870 | 3.900 | 3.800 | 3.900 | 96,517 | +0.15(+4.00%) |
Jan 13, 2023 | 3.740 | 3.753 | 3.660 | 3.750 | 61,120 | +0.02(+0.67%) |
Jan 12, 2023 | 3.390 | 3.740 | 3.390 | 3.725 | 14,192 | +0.19(+5.37%) |
Jan 11, 2023 | 3.527 | 3.590 | 3.520 | 3.535 | 23,043 | +0.06(+1.58%) |
Jan 10, 2023 | 3.420 | 3.490 | 3.380 | 3.480 | 11,289 | -0.01(-0.29%) |
Jan 09, 2023 | 3.510 | 3.580 | 3.490 | 3.490 | 72,627 | +0.09(+2.65%) |
Jan 06, 2023 | 3.511 | 3.511 | 3.400 | 3.400 | 47,121 | -0.02(-0.59%) |
Jan 05, 2023 | 3.500 | 3.560 | 3.420 | 3.420 | 198,862 | -0.11(-3.11%) |
Jan 04, 2023 | 3.430 | 3.650 | 3.430 | 3.530 | 174,546 | -0.09(-2.49%) |
Jan 03, 2023 | 4.060 | 4.160 | 3.566 | 3.620 | 331,385 | -0.55(-13.19%) |
Dec 30, 2022 | 4.130 | 4.180 | 4.120 | 4.170 | 9,296 | +0.00(+0.00%) |
Dec 29, 2022 | 4.110 | 4.170 | 4.070 | 4.170 | 30,762 | +0.06(+1.46%) |
Dec 28, 2022 | 4.250 | 4.340 | 4.100 | 4.110 | 60,063 | -0.29(-6.70%) |
Dec 27, 2022 | 4.260 | 4.510 | 4.260 | 4.405 | 28,472 | +0.12(+2.92%) |
Dec 23, 2022 | 4.170 | 4.310 | 4.170 | 4.280 | 97,075 | +0.19(+4.65%) |
Dec 22, 2022 | 4.230 | 4.230 | 4.089 | 4.090 | 37,596 | -0.20(-4.66%) |
Dec 21, 2022 | 3.990 | 4.300 | 3.990 | 4.290 | 67,781 | +0.33(+8.33%) |
Dec 20, 2022 | 4.050 | 4.095 | 3.960 | 3.960 | 67,096 | -0.14(-3.41%) |
Dec 19, 2022 | 4.040 | 4.200 | 4.040 | 4.100 | 38,344 | -0.08(-1.80%) |
Dec 16, 2022 | 4.116 | 4.202 | 4.030 | 4.175 | 67,397 | -0.05(-1.25%) |
Dec 15, 2022 | 4.100 | 4.230 | 4.100 | 4.228 | 107,137 | +0.10(+2.37%) |
Dec 14, 2022 | 4.094 | 4.170 | 4.042 | 4.130 | 34,821 | +0.06(+1.47%) |
Dec 13, 2022 | 4.220 | 4.230 | 4.038 | 4.070 | 75,242 | -0.05(-1.21%) |
Dec 12, 2022 | 4.140 | 4.160 | 4.080 | 4.120 | 17,463 | +0.04(+0.98%) |
Dec 09, 2022 | 4.390 | 4.390 | 3.970 | 4.080 | 153,256 | -0.47(-10.33%) |
Dec 08, 2022 | 4.605 | 4.630 | 4.510 | 4.550 | 10,152 | +0.03(+0.62%) |
Dec 07, 2022 | 4.590 | 4.590 | 4.500 | 4.522 | 18,433 | -0.07(-1.48%) |
Dec 06, 2022 | 4.650 | 4.730 | 4.550 | 4.590 | 15,147 | -0.06(-1.29%) |
Dec 05, 2022 | 4.870 | 4.880 | 4.600 | 4.650 | 91,233 | -0.17(-3.53%) |
Dec 02, 2022 | 4.890 | 4.980 | 4.750 | 4.820 | 36,505 | -0.10(-2.03%) |