Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.950 | 3.160 | 2.920 | 3.050 | 2,485,055 | +0.09(+3.04%) |
Feb 27, 2023 | 2.950 | 3.040 | 2.760 | 2.960 | 4,111,205 | +0.31(+11.49%) |
Feb 24, 2023 | 2.870 | 2.950 | 2.625 | 2.655 | 1,602,204 | -0.27(-9.08%) |
Feb 23, 2023 | 3.140 | 3.315 | 2.850 | 2.920 | 1,386,524 | +0.01(+0.34%) |
Feb 22, 2023 | 2.870 | 2.950 | 2.830 | 2.910 | 2,203,798 | +0.07(+2.46%) |
Feb 21, 2023 | 2.990 | 3.020 | 2.820 | 2.840 | 1,506,599 | -0.23(-7.49%) |
Feb 17, 2023 | 2.960 | 3.070 | 2.920 | 3.070 | 947,520 | +0.10(+3.37%) |
Feb 16, 2023 | 3.000 | 3.075 | 2.950 | 2.970 | 1,019,852 | -0.03(-1.00%) |
Feb 15, 2023 | 3.060 | 3.080 | 2.980 | 3.000 | 1,198,295 | -0.09(-2.91%) |
Feb 14, 2023 | 3.080 | 3.135 | 2.980 | 3.090 | 847,468 | -0.02(-0.64%) |
Feb 13, 2023 | 3.050 | 3.180 | 2.980 | 3.110 | 1,259,258 | +0.06(+1.97%) |
Feb 10, 2023 | 3.040 | 3.050 | 2.960 | 3.050 | 1,338,673 | +0.02(+0.66%) |
Feb 09, 2023 | 3.190 | 3.215 | 3.020 | 3.030 | 835,963 | -0.11(-3.50%) |
Feb 08, 2023 | 3.340 | 3.340 | 3.125 | 3.140 | 1,133,220 | -0.20(-5.99%) |
Feb 07, 2023 | 3.420 | 3.460 | 3.260 | 3.340 | 1,002,611 | -0.12(-3.47%) |
Feb 06, 2023 | 3.490 | 3.558 | 3.420 | 3.460 | 759,648 | -0.05(-1.42%) |
Feb 03, 2023 | 3.590 | 3.680 | 3.495 | 3.510 | 1,104,840 | -0.16(-4.36%) |
Feb 02, 2023 | 3.650 | 3.730 | 3.520 | 3.670 | 1,515,562 | +0.11(+3.09%) |
Feb 01, 2023 | 3.510 | 3.610 | 3.370 | 3.560 | 1,364,108 | +0.07(+2.01%) |
Jan 31, 2023 | 3.440 | 3.535 | 3.410 | 3.490 | 1,403,018 | +0.09(+2.65%) |
Jan 30, 2023 | 3.570 | 3.575 | 3.390 | 3.400 | 983,341 | -0.18(-5.03%) |
Jan 27, 2023 | 3.470 | 3.605 | 3.470 | 3.580 | 882,832 | +0.13(+3.77%) |
Jan 26, 2023 | 3.510 | 3.550 | 3.398 | 3.450 | 689,058 | -0.03(-0.86%) |
Jan 25, 2023 | 3.430 | 3.500 | 3.350 | 3.480 | 729,595 | +0.03(+0.87%) |
Jan 24, 2023 | 3.410 | 3.470 | 3.385 | 3.450 | 1,112,454 | +0.01(+0.29%) |
Jan 23, 2023 | 3.440 | 3.465 | 3.380 | 3.440 | 1,071,145 | +0.00(+0.00%) |
Jan 20, 2023 | 3.410 | 3.455 | 3.300 | 3.440 | 1,140,999 | +0.09(+2.69%) |
Jan 19, 2023 | 3.400 | 3.420 | 3.325 | 3.350 | 761,373 | -0.07(-2.05%) |
Jan 18, 2023 | 3.600 | 3.660 | 3.400 | 3.420 | 862,011 | -0.15(-4.20%) |
Jan 17, 2023 | 3.650 | 3.650 | 3.540 | 3.570 | 1,091,645 | -0.07(-1.92%) |
Jan 13, 2023 | 3.600 | 3.757 | 3.550 | 3.640 | 1,586,921 | +0.01(+0.28%) |
Jan 12, 2023 | 3.450 | 3.630 | 3.370 | 3.630 | 1,879,389 | +0.19(+5.52%) |
Jan 11, 2023 | 3.380 | 3.465 | 3.315 | 3.440 | 950,684 | +0.07(+2.08%) |
Jan 10, 2023 | 3.140 | 3.370 | 3.135 | 3.370 | 1,099,154 | +0.22(+6.98%) |
Jan 09, 2023 | 3.320 | 3.340 | 3.140 | 3.150 | 1,296,789 | -0.16(-4.83%) |
Jan 06, 2023 | 3.380 | 3.400 | 3.175 | 3.310 | 1,446,194 | -0.07(-2.07%) |
Jan 05, 2023 | 3.310 | 3.410 | 3.252 | 3.380 | 1,118,463 | +0.05(+1.65%) |
Jan 04, 2023 | 3.150 | 3.345 | 3.130 | 3.325 | 1,142,769 | +0.19(+5.89%) |
Jan 03, 2023 | 3.140 | 3.200 | 3.090 | 3.140 | 1,671,427 | +0.00(+0.00%) |
Dec 30, 2022 | 3.130 | 3.160 | 2.995 | 3.140 | 1,323,209 | +0.04(+1.29%) |
Dec 29, 2022 | 2.780 | 3.130 | 2.770 | 3.100 | 2,070,034 | +0.32(+11.51%) |
Dec 28, 2022 | 2.750 | 2.880 | 2.721 | 2.780 | 1,638,534 | +0.01(+0.36%) |
Dec 27, 2022 | 2.930 | 2.970 | 2.760 | 2.770 | 1,556,147 | -0.20(-6.73%) |
Dec 23, 2022 | 3.100 | 3.170 | 2.950 | 2.970 | 1,251,870 | -0.17(-5.41%) |
Dec 22, 2022 | 3.100 | 3.145 | 2.950 | 3.140 | 1,246,889 | -0.02(-0.63%) |
Dec 21, 2022 | 3.090 | 3.220 | 3.050 | 3.160 | 1,507,086 | +0.06(+1.94%) |
Dec 20, 2022 | 3.100 | 3.150 | 3.070 | 3.100 | 1,605,965 | +0.01(+0.32%) |
Dec 19, 2022 | 3.430 | 3.450 | 3.070 | 3.090 | 1,673,531 | -0.35(-10.17%) |
Dec 16, 2022 | 3.300 | 3.510 | 3.270 | 3.440 | 5,194,123 | +0.14(+4.24%) |
Dec 15, 2022 | 3.410 | 3.450 | 3.300 | 3.300 | 1,448,856 | -0.15(-4.35%) |
Dec 14, 2022 | 3.490 | 3.530 | 3.415 | 3.450 | 1,415,001 | -0.05(-1.43%) |
Dec 13, 2022 | 3.630 | 3.680 | 3.393 | 3.500 | 1,687,423 | -0.01(-0.28%) |
Dec 12, 2022 | 3.430 | 3.540 | 3.425 | 3.510 | 1,407,384 | +0.06(+1.74%) |
Dec 09, 2022 | 3.490 | 3.530 | 3.425 | 3.450 | 1,005,950 | -0.04(-1.15%) |
Dec 08, 2022 | 3.450 | 3.520 | 3.370 | 3.490 | 822,757 | +0.08(+2.35%) |
Dec 07, 2022 | 3.440 | 3.470 | 3.370 | 3.410 | 956,917 | -0.02(-0.58%) |
Dec 06, 2022 | 3.510 | 3.510 | 3.390 | 3.430 | 1,373,894 | -0.11(-3.11%) |
Dec 05, 2022 | 3.640 | 3.640 | 3.490 | 3.540 | 1,177,224 | -0.11(-3.01%) |
Dec 02, 2022 | 3.510 | 3.690 | 3.450 | 3.650 | 1,797,701 | +0.09(+2.53%) |