Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.020 | 3.030 | 3.015 | 3.015 | 4,876 | +0.01(+0.17%) |
Feb 27, 2023 | 3.030 | 3.030 | 3.010 | 3.010 | 1,856 | +0.07(+2.31%) |
Feb 24, 2023 | 2.935 | 2.942 | 2.935 | 2.942 | 1,251 | -0.01(-0.27%) |
Feb 23, 2023 | 2.960 | 2.960 | 2.870 | 2.950 | 2,172 | -0.01(-0.34%) |
Feb 22, 2023 | 3.070 | 3.070 | 2.960 | 2.960 | 1,001 | -0.09(-2.95%) |
Feb 21, 2023 | 3.040 | 3.080 | 3.040 | 3.050 | 2,745 | +0.01(+0.23%) |
Feb 17, 2023 | 3.065 | 3.072 | 3.043 | 3.043 | 1,258 | +0.04(+1.43%) |
Feb 16, 2023 | 2.960 | 3.024 | 2.960 | 3.000 | 16,839 | -0.05(-1.64%) |
Feb 15, 2023 | 3.025 | 3.050 | 3.018 | 3.050 | 1,668 | +0.01(+0.20%) |
Feb 14, 2023 | 3.070 | 3.070 | 3.035 | 3.044 | 13,993 | +0.07(+2.49%) |
Feb 13, 2023 | 2.985 | 2.985 | 2.970 | 2.970 | 956 | +0.02(+0.68%) |
Feb 10, 2023 | 2.945 | 2.950 | 2.942 | 2.950 | 1,208 | -0.05(-1.67%) |
Feb 09, 2023 | 2.990 | 3.045 | 2.980 | 3.000 | 6,103 | +0.05(+1.69%) |
Feb 08, 2023 | 3.059 | 3.059 | 2.950 | 2.950 | 736 | -0.08(-2.64%) |
Feb 07, 2023 | 2.975 | 3.080 | 2.973 | 3.030 | 2,772 | +0.08(+2.71%) |
Feb 06, 2023 | 2.960 | 2.960 | 2.930 | 2.950 | 3,532 | -0.03(-1.01%) |
Feb 03, 2023 | 2.995 | 3.000 | 2.958 | 2.980 | 5,521 | -0.05(-1.65%) |
Feb 02, 2023 | 3.050 | 3.050 | 3.020 | 3.030 | 4,470 | -0.02(-0.66%) |
Feb 01, 2023 | 3.020 | 3.074 | 3.000 | 3.050 | 16,897 | +0.09(+3.04%) |
Jan 31, 2023 | 2.970 | 2.970 | 2.955 | 2.960 | 10,448 | -0.02(-0.50%) |
Jan 30, 2023 | 3.000 | 3.010 | 2.975 | 2.975 | 3,377 | +0.02(+0.51%) |
Jan 27, 2023 | 2.950 | 2.960 | 2.935 | 2.960 | 28,094 | -0.03(-1.00%) |
Jan 26, 2023 | 3.005 | 3.080 | 2.975 | 2.990 | 57,729 | -0.07(-2.29%) |
Jan 25, 2023 | 3.062 | 3.062 | 3.020 | 3.060 | 2,044 | -0.07(-2.24%) |
Jan 24, 2023 | 3.060 | 3.130 | 3.060 | 3.130 | 1,332 | +0.02(+0.64%) |
Jan 23, 2023 | 3.110 | 3.110 | 3.110 | 3.110 | 2,064 | +0.01(+0.32%) |
Jan 20, 2023 | 3.040 | 3.160 | 3.040 | 3.100 | 913 | +0.11(+3.68%) |
Jan 19, 2023 | 3.025 | 3.025 | 2.990 | 2.990 | 1,947 | +0.07(+2.40%) |
Jan 18, 2023 | 2.960 | 3.000 | 2.920 | 2.920 | 8,671 | -0.06(-2.01%) |
Jan 17, 2023 | 2.990 | 2.990 | 2.980 | 2.980 | 1,788 | -0.15(-4.79%) |
Jan 13, 2023 | 3.122 | 3.130 | 3.122 | 3.130 | 1,359 | +0.01(+0.32%) |
Jan 12, 2023 | 3.120 | 3.150 | 3.120 | 3.120 | 3,935 | +0.01(+0.32%) |
Jan 11, 2023 | 3.080 | 3.110 | 3.080 | 3.110 | 11,250 | +0.01(+0.32%) |
Jan 10, 2023 | 3.130 | 3.130 | 3.100 | 3.100 | 1,768 | -0.10(-3.13%) |
Jan 09, 2023 | 3.250 | 3.250 | 3.200 | 3.200 | 3,739 | -0.04(-1.27%) |
Jan 06, 2023 | 3.241 | 3.241 | 3.215 | 3.241 | 441 | +0.11(+3.55%) |
Jan 05, 2023 | 3.145 | 3.150 | 3.120 | 3.130 | 3,695 | -0.03(-0.95%) |
Jan 04, 2023 | 3.130 | 3.160 | 3.130 | 3.160 | 27,171 | -0.10(-3.07%) |
Jan 03, 2023 | 3.260 | 3.260 | 3.260 | 3.260 | 329 | -0.01(-0.31%) |
Dec 30, 2022 | 3.270 | 3.270 | 3.270 | 3.270 | 363 | -0.04(-1.21%) |
Dec 29, 2022 | 3.324 | 3.325 | 3.310 | 3.310 | 27,905 | +0.00(+0.00%) |
Dec 28, 2022 | 3.303 | 3.310 | 3.280 | 3.310 | 9,189 | +0.04(+1.15%) |
Dec 27, 2022 | 3.300 | 3.300 | 3.272 | 3.272 | 1,733 | -0.06(-1.73%) |
Dec 23, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 547 | -0.03(-0.89%) |
Dec 22, 2022 | 3.385 | 3.390 | 3.360 | 3.360 | 11,474 | +0.01(+0.30%) |
Dec 20, 2022 | 3.350 | 144 | +0.20(+6.35%) | |||
Dec 19, 2022 | 3.290 | 3.290 | 3.150 | 3.150 | 6,044 | +0.19(+6.42%) |
Dec 16, 2022 | 3.060 | 3.060 | 2.960 | 2.960 | 7,056 | -0.18(-5.73%) |
Dec 15, 2022 | 3.140 | 3.140 | 3.140 | 3.140 | 1,550 | -0.06(-1.88%) |
Dec 14, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 693 | +0.00(+0.00%) |
Dec 13, 2022 | 3.240 | 3.250 | 3.200 | 3.200 | 1,110 | +0.03(+0.95%) |
Dec 12, 2022 | 3.200 | 3.210 | 3.170 | 3.170 | 9,342 | -0.05(-1.55%) |
Dec 09, 2022 | 3.210 | 3.290 | 3.210 | 3.220 | 1,210 | +0.02(+0.63%) |
Dec 08, 2022 | 3.180 | 3.210 | 3.180 | 3.200 | 1,029 | -0.01(-0.31%) |
Dec 07, 2022 | 3.240 | 3.240 | 3.210 | 3.210 | 3,106 | +0.01(+0.31%) |
Dec 06, 2022 | 3.250 | 3.250 | 3.200 | 3.200 | 14,329 | -0.08(-2.44%) |
Dec 05, 2022 | 3.295 | 3.295 | 3.280 | 3.280 | 6,319 | -0.04(-1.20%) |
Dec 02, 2022 | 3.320 | 3.417 | 3.270 | 3.320 | 17,572 | -0.15(-4.32%) |