Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.270 | 3.388 | 3.240 | 3.340 | 4,794,520 | +0.05(+1.52%) |
Feb 27, 2023 | 3.240 | 3.338 | 3.219 | 3.290 | 6,195,750 | +0.08(+2.49%) |
Feb 24, 2023 | 3.310 | 3.350 | 3.170 | 3.210 | 8,388,491 | -0.18(-5.31%) |
Feb 23, 2023 | 3.430 | 3.475 | 3.305 | 3.390 | 5,826,982 | +0.02(+0.59%) |
Feb 22, 2023 | 3.330 | 3.420 | 3.255 | 3.370 | 6,488,418 | +0.03(+0.90%) |
Feb 21, 2023 | 3.520 | 3.570 | 3.320 | 3.340 | 8,509,772 | -0.23(-6.44%) |
Feb 17, 2023 | 3.610 | 3.640 | 3.470 | 3.570 | 6,526,036 | -0.08(-2.19%) |
Feb 16, 2023 | 3.700 | 3.870 | 3.625 | 3.650 | 9,240,872 | -0.19(-4.95%) |
Feb 15, 2023 | 3.430 | 3.850 | 3.420 | 3.840 | 7,853,206 | +0.35(+10.03%) |
Feb 14, 2023 | 3.440 | 3.510 | 3.300 | 3.490 | 9,026,953 | +0.03(+0.87%) |
Feb 13, 2023 | 3.450 | 3.590 | 3.340 | 3.460 | 9,339,559 | +0.02(+0.58%) |
Feb 10, 2023 | 3.470 | 3.510 | 3.350 | 3.440 | 8,259,453 | -0.06(-1.71%) |
Feb 09, 2023 | 3.810 | 3.870 | 3.470 | 3.500 | 9,326,755 | -0.21(-5.66%) |
Feb 08, 2023 | 3.810 | 3.960 | 3.710 | 3.710 | 7,343,779 | -0.14(-3.64%) |
Feb 07, 2023 | 3.980 | 3.980 | 3.685 | 3.850 | 11,029,897 | -0.08(-2.04%) |
Feb 06, 2023 | 4.000 | 4.125 | 3.890 | 3.930 | 11,761,876 | -0.16(-3.91%) |
Feb 03, 2023 | 4.100 | 4.360 | 4.050 | 4.090 | 14,155,930 | -0.16(-3.76%) |
Feb 02, 2023 | 3.940 | 4.340 | 3.940 | 4.250 | 20,187,172 | +0.39(+10.10%) |
Feb 01, 2023 | 3.630 | 3.900 | 3.580 | 3.860 | 10,802,791 | +0.20(+5.46%) |
Jan 31, 2023 | 3.500 | 3.680 | 3.470 | 3.660 | 11,767,874 | +0.18(+5.17%) |
Jan 30, 2023 | 3.480 | 3.670 | 3.440 | 3.480 | 10,219,031 | -0.12(-3.33%) |
Jan 27, 2023 | 3.400 | 3.640 | 3.380 | 3.600 | 10,198,121 | +0.17(+4.96%) |
Jan 26, 2023 | 3.780 | 3.840 | 3.400 | 3.430 | 12,810,517 | -0.25(-6.79%) |
Jan 25, 2023 | 3.540 | 3.695 | 3.410 | 3.680 | 8,540,176 | +0.06(+1.66%) |
Jan 24, 2023 | 3.640 | 3.730 | 3.520 | 3.620 | 11,016,568 | -0.08(-2.16%) |
Jan 23, 2023 | 3.380 | 3.720 | 3.360 | 3.700 | 14,700,296 | +0.33(+9.79%) |
Jan 20, 2023 | 3.200 | 3.370 | 3.110 | 3.370 | 11,873,188 | +0.24(+7.67%) |
Jan 19, 2023 | 3.250 | 3.360 | 3.060 | 3.130 | 11,611,349 | -0.22(-6.57%) |
Jan 18, 2023 | 3.540 | 3.690 | 3.345 | 3.350 | 12,952,246 | -0.14(-4.01%) |
Jan 17, 2023 | 3.260 | 3.520 | 3.250 | 3.490 | 10,508,407 | +0.25(+7.72%) |
Jan 13, 2023 | 3.100 | 3.270 | 3.070 | 3.240 | 6,548,931 | +0.07(+2.21%) |
Jan 12, 2023 | 3.140 | 3.190 | 3.010 | 3.170 | 10,473,304 | +0.06(+1.93%) |
Jan 11, 2023 | 3.070 | 3.200 | 3.020 | 3.110 | 8,996,427 | +0.08(+2.64%) |
Jan 10, 2023 | 2.940 | 3.030 | 2.830 | 3.030 | 10,014,683 | +0.08(+2.71%) |
Jan 09, 2023 | 2.920 | 3.040 | 2.850 | 2.950 | 14,839,144 | +0.12(+4.24%) |
Jan 06, 2023 | 2.660 | 2.855 | 2.600 | 2.830 | 10,855,203 | +0.20(+7.60%) |
Jan 05, 2023 | 2.680 | 2.700 | 2.600 | 2.630 | 9,719,552 | -0.09(-3.31%) |
Jan 04, 2023 | 2.720 | 2.800 | 2.640 | 2.720 | 11,011,787 | +0.06(+2.26%) |
Jan 03, 2023 | 2.850 | 2.960 | 2.630 | 2.660 | 11,502,435 | -0.12(-4.32%) |
Dec 30, 2022 | 2.670 | 2.800 | 2.655 | 2.780 | 10,496,401 | +0.02(+0.72%) |
Dec 29, 2022 | 2.580 | 2.770 | 2.570 | 2.760 | 12,407,037 | +0.21(+8.24%) |
Dec 28, 2022 | 2.560 | 2.610 | 2.490 | 2.550 | 9,729,173 | -0.02(-0.78%) |
Dec 27, 2022 | 2.660 | 2.700 | 2.560 | 2.570 | 11,033,030 | -0.10(-3.75%) |
Dec 23, 2022 | 2.620 | 2.680 | 2.530 | 2.670 | 12,114,167 | +0.07(+2.69%) |
Dec 22, 2022 | 2.650 | 2.675 | 2.470 | 2.600 | 16,215,730 | -0.10(-3.70%) |
Dec 21, 2022 | 2.730 | 2.920 | 2.620 | 2.700 | 22,353,036 | +0.05(+1.89%) |
Dec 20, 2022 | 3.100 | 3.160 | 2.630 | 2.650 | 28,918,858 | -0.61(-18.71%) |
Dec 19, 2022 | 3.550 | 3.550 | 3.210 | 3.260 | 16,282,921 | -0.25(-7.12%) |
Dec 16, 2022 | 3.620 | 3.680 | 3.400 | 3.510 | 17,688,088 | -0.20(-5.39%) |
Dec 15, 2022 | 3.650 | 3.825 | 3.590 | 3.710 | 10,718,108 | -0.01(-0.27%) |
Dec 14, 2022 | 3.640 | 3.810 | 3.630 | 3.720 | 14,039,255 | +0.07(+1.92%) |
Dec 13, 2022 | 3.610 | 3.770 | 3.530 | 3.650 | 13,395,114 | +0.18(+5.19%) |
Dec 12, 2022 | 3.230 | 3.490 | 3.230 | 3.470 | 9,588,447 | +0.24(+7.43%) |
Dec 09, 2022 | 3.200 | 3.340 | 3.170 | 3.230 | 6,204,202 | -0.01(-0.31%) |
Dec 08, 2022 | 3.200 | 3.340 | 3.120 | 3.240 | 7,888,107 | +0.11(+3.51%) |
Dec 07, 2022 | 3.120 | 3.220 | 3.065 | 3.130 | 7,493,412 | +0.00(+0.00%) |
Dec 06, 2022 | 3.470 | 3.470 | 3.110 | 3.130 | 12,182,918 | -0.32(-9.28%) |
Dec 05, 2022 | 3.630 | 3.740 | 3.440 | 3.450 | 7,276,770 | -0.21(-5.74%) |
Dec 02, 2022 | 3.430 | 3.720 | 3.420 | 3.660 | 9,356,337 | +0.13(+3.68%) |