Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.070 | 3.125 | 2.990 | 3.020 | 1,524,165 | -0.02(-0.66%) |
Feb 27, 2023 | 3.020 | 3.100 | 2.970 | 3.040 | 1,594,270 | +0.04(+1.33%) |
Feb 24, 2023 | 3.140 | 3.180 | 2.990 | 3.000 | 1,630,907 | -0.18(-5.66%) |
Feb 23, 2023 | 3.180 | 3.230 | 3.085 | 3.180 | 1,896,557 | +0.00(+0.00%) |
Feb 22, 2023 | 3.220 | 3.270 | 3.115 | 3.180 | 2,784,575 | -0.02(-0.63%) |
Feb 21, 2023 | 3.500 | 3.540 | 3.170 | 3.200 | 2,930,958 | -0.35(-9.86%) |
Feb 17, 2023 | 3.510 | 3.620 | 3.390 | 3.550 | 1,671,209 | -0.04(-1.11%) |
Feb 16, 2023 | 3.650 | 3.830 | 3.510 | 3.590 | 2,517,209 | -0.07(-1.91%) |
Feb 15, 2023 | 3.190 | 3.720 | 3.090 | 3.660 | 4,998,423 | +0.34(+10.24%) |
Feb 14, 2023 | 3.320 | 3.395 | 3.210 | 3.320 | 1,949,382 | +0.00(+0.00%) |
Feb 13, 2023 | 3.240 | 3.380 | 3.160 | 3.320 | 1,610,083 | +0.08(+2.47%) |
Feb 10, 2023 | 3.260 | 3.260 | 3.150 | 3.240 | 1,727,910 | -0.01(-0.31%) |
Feb 09, 2023 | 3.290 | 3.370 | 3.215 | 3.250 | 2,213,637 | -0.03(-0.91%) |
Feb 08, 2023 | 3.550 | 3.550 | 3.265 | 3.280 | 2,288,143 | -0.24(-6.82%) |
Feb 07, 2023 | 3.340 | 3.540 | 3.325 | 3.520 | 2,145,205 | +0.15(+4.45%) |
Feb 06, 2023 | 3.400 | 3.475 | 3.290 | 3.370 | 1,225,579 | -0.03(-0.88%) |
Feb 03, 2023 | 3.380 | 3.540 | 3.270 | 3.400 | 2,020,846 | -0.11(-3.13%) |
Feb 02, 2023 | 3.390 | 3.640 | 3.345 | 3.510 | 1,826,603 | +0.17(+5.09%) |
Feb 01, 2023 | 3.300 | 3.370 | 3.210 | 3.340 | 1,914,740 | +0.04(+1.21%) |
Jan 31, 2023 | 3.070 | 3.320 | 3.070 | 3.300 | 2,384,300 | +0.22(+7.14%) |
Jan 30, 2023 | 3.130 | 3.200 | 3.040 | 3.080 | 1,646,251 | -0.10(-3.14%) |
Jan 27, 2023 | 3.170 | 3.270 | 3.123 | 3.180 | 1,572,152 | +0.05(+1.60%) |
Jan 26, 2023 | 3.230 | 3.310 | 3.100 | 3.130 | 1,727,481 | -0.09(-2.80%) |
Jan 25, 2023 | 3.310 | 3.390 | 3.130 | 3.220 | 2,695,453 | -0.10(-3.01%) |
Jan 24, 2023 | 3.220 | 3.348 | 3.200 | 3.320 | 1,528,137 | +0.07(+2.15%) |
Jan 23, 2023 | 3.370 | 3.400 | 3.230 | 3.250 | 1,933,798 | -0.12(-3.56%) |
Jan 20, 2023 | 3.380 | 3.430 | 3.260 | 3.370 | 1,735,202 | +0.03(+0.90%) |
Jan 19, 2023 | 3.220 | 3.418 | 3.130 | 3.340 | 3,899,191 | +0.27(+8.79%) |
Jan 18, 2023 | 3.120 | 3.415 | 3.040 | 3.070 | 3,073,588 | -0.04(-1.29%) |
Jan 17, 2023 | 3.260 | 3.280 | 2.925 | 3.110 | 4,044,057 | -0.19(-5.76%) |
Jan 13, 2023 | 3.010 | 3.580 | 2.990 | 3.300 | 6,544,623 | +0.25(+8.20%) |
Jan 12, 2023 | 3.000 | 3.160 | 2.860 | 3.050 | 9,476,987 | +0.09(+3.04%) |
Jan 11, 2023 | 2.860 | 3.100 | 2.780 | 2.960 | 4,129,382 | +0.09(+3.14%) |
Jan 10, 2023 | 2.830 | 2.920 | 2.700 | 2.870 | 3,797,614 | +0.03(+1.06%) |
Jan 09, 2023 | 3.510 | 3.540 | 2.810 | 2.840 | 5,274,659 | -0.67(-19.09%) |
Jan 06, 2023 | 3.400 | 3.640 | 3.315 | 3.510 | 2,633,561 | +0.11(+3.24%) |
Jan 05, 2023 | 3.330 | 3.465 | 3.230 | 3.400 | 2,272,820 | +0.02(+0.59%) |
Jan 04, 2023 | 3.270 | 3.475 | 3.190 | 3.380 | 3,876,650 | +0.12(+3.68%) |
Jan 03, 2023 | 3.370 | 3.490 | 3.200 | 3.260 | 2,132,216 | -0.14(-4.12%) |
Dec 30, 2022 | 3.110 | 3.425 | 3.080 | 3.400 | 2,605,887 | +0.25(+7.94%) |
Dec 29, 2022 | 2.700 | 3.195 | 2.700 | 3.150 | 3,217,792 | +0.48(+17.98%) |
Dec 28, 2022 | 2.510 | 2.720 | 2.510 | 2.670 | 3,239,613 | +0.19(+7.66%) |
Dec 27, 2022 | 2.580 | 2.710 | 2.450 | 2.480 | 2,882,811 | -0.11(-4.25%) |
Dec 23, 2022 | 2.710 | 2.713 | 2.495 | 2.590 | 3,049,575 | -0.12(-4.43%) |
Dec 22, 2022 | 3.000 | 3.035 | 2.650 | 2.710 | 4,608,793 | -0.32(-10.56%) |
Dec 21, 2022 | 3.020 | 3.275 | 3.012 | 3.030 | 2,535,443 | +0.01(+0.33%) |
Dec 20, 2022 | 3.000 | 3.110 | 2.895 | 3.020 | 2,741,166 | +0.05(+1.68%) |
Dec 19, 2022 | 3.100 | 3.170 | 2.881 | 2.970 | 2,724,161 | -0.13(-4.19%) |
Dec 16, 2022 | 3.210 | 3.270 | 3.090 | 3.100 | 5,752,025 | -0.13(-4.02%) |
Dec 15, 2022 | 3.390 | 3.430 | 3.220 | 3.230 | 2,688,507 | -0.20(-5.83%) |
Dec 14, 2022 | 3.530 | 3.540 | 3.330 | 3.430 | 2,846,910 | -0.08(-2.28%) |
Dec 13, 2022 | 4.040 | 4.040 | 3.435 | 3.510 | 4,848,060 | -0.35(-9.07%) |
Dec 12, 2022 | 4.750 | 4.750 | 3.540 | 3.860 | 7,094,582 | -0.84(-17.87%) |
Dec 09, 2022 | 4.580 | 4.720 | 4.495 | 4.700 | 1,732,979 | +0.11(+2.40%) |
Dec 08, 2022 | 4.750 | 4.750 | 4.510 | 4.590 | 1,305,251 | -0.10(-2.13%) |
Dec 07, 2022 | 5.030 | 5.100 | 4.595 | 4.690 | 2,404,428 | -0.38(-7.50%) |
Dec 06, 2022 | 5.240 | 5.290 | 4.975 | 5.070 | 2,010,381 | -0.16(-3.06%) |
Dec 05, 2022 | 5.170 | 5.415 | 5.100 | 5.230 | 3,587,870 | +0.08(+1.55%) |
Dec 02, 2022 | 5.000 | 5.170 | 4.830 | 5.150 | 846,017 | +0.17(+3.41%) |