Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.730 | 3.790 | 3.670 | 3.730 | 13,925 | +0.02(+0.54%) |
Feb 27, 2023 | 3.760 | 3.770 | 3.610 | 3.710 | 20,942 | -0.05(-1.33%) |
Feb 24, 2023 | 3.750 | 3.800 | 3.630 | 3.760 | 30,434 | +0.04(+1.21%) |
Feb 23, 2023 | 3.780 | 3.780 | 3.550 | 3.715 | 15,580 | -0.02(-0.40%) |
Feb 22, 2023 | 3.470 | 3.790 | 3.390 | 3.730 | 125,366 | +0.30(+8.75%) |
Feb 21, 2023 | 3.430 | 3.500 | 3.370 | 3.430 | 46,623 | -0.04(-1.15%) |
Feb 17, 2023 | 3.470 | 3.590 | 3.460 | 3.470 | 26,699 | +0.02(+0.58%) |
Feb 16, 2023 | 3.480 | 3.500 | 3.440 | 3.450 | 12,377 | -0.04(-1.15%) |
Feb 15, 2023 | 3.380 | 3.500 | 3.380 | 3.490 | 34,276 | +0.08(+2.35%) |
Feb 14, 2023 | 3.370 | 3.450 | 3.370 | 3.410 | 15,841 | +0.00(+0.00%) |
Feb 13, 2023 | 3.430 | 3.430 | 3.250 | 3.410 | 42,075 | +0.00(+0.00%) |
Feb 10, 2023 | 3.550 | 3.555 | 3.320 | 3.410 | 48,303 | -0.14(-3.94%) |
Feb 09, 2023 | 3.560 | 3.605 | 3.404 | 3.550 | 68,008 | +0.05(+1.57%) |
Feb 08, 2023 | 3.530 | 3.610 | 3.477 | 3.495 | 70,022 | -0.02(-0.71%) |
Feb 07, 2023 | 3.470 | 3.580 | 3.470 | 3.520 | 77,595 | +0.07(+2.03%) |
Feb 06, 2023 | 3.430 | 3.572 | 3.390 | 3.450 | 69,115 | -0.04(-1.15%) |
Feb 03, 2023 | 3.460 | 3.520 | 3.385 | 3.490 | 58,776 | +0.02(+0.58%) |
Feb 02, 2023 | 3.480 | 3.540 | 3.200 | 3.470 | 92,199 | -0.01(-0.29%) |
Feb 01, 2023 | 3.470 | 3.510 | 3.350 | 3.480 | 39,753 | +0.00(+0.00%) |
Jan 31, 2023 | 3.490 | 3.590 | 3.460 | 3.480 | 116,951 | -0.04(-1.14%) |
Jan 30, 2023 | 3.660 | 3.710 | 3.470 | 3.520 | 47,251 | -0.07(-1.95%) |
Jan 27, 2023 | 3.620 | 3.681 | 3.570 | 3.590 | 82,833 | -0.05(-1.37%) |
Jan 26, 2023 | 3.710 | 3.732 | 3.610 | 3.640 | 48,579 | +0.00(+0.00%) |
Jan 25, 2023 | 3.680 | 3.810 | 3.610 | 3.640 | 169,634 | +0.08(+2.25%) |
Jan 24, 2023 | 3.540 | 3.740 | 3.400 | 3.560 | 77,308 | +0.06(+1.71%) |
Jan 23, 2023 | 3.500 | 3.786 | 3.460 | 3.500 | 164,921 | +0.08(+2.34%) |
Jan 20, 2023 | 3.600 | 3.670 | 3.343 | 3.420 | 66,138 | -0.16(-4.47%) |
Jan 19, 2023 | 3.613 | 3.810 | 3.560 | 3.580 | 41,160 | -0.07(-1.92%) |
Jan 18, 2023 | 3.790 | 3.842 | 3.581 | 3.650 | 49,099 | -0.07(-1.88%) |
Jan 17, 2023 | 3.570 | 3.850 | 3.560 | 3.720 | 152,359 | +0.22(+6.29%) |
Jan 13, 2023 | 3.440 | 3.550 | 3.337 | 3.500 | 36,329 | +0.00(+0.00%) |
Jan 12, 2023 | 3.770 | 3.790 | 3.410 | 3.500 | 100,271 | -0.20(-5.41%) |
Jan 11, 2023 | 3.280 | 3.840 | 3.280 | 3.700 | 330,263 | +0.45(+13.85%) |
Jan 10, 2023 | 3.040 | 3.250 | 3.010 | 3.250 | 25,713 | +0.21(+6.91%) |
Jan 09, 2023 | 3.150 | 3.160 | 3.020 | 3.040 | 36,669 | -0.04(-1.30%) |
Jan 06, 2023 | 3.060 | 3.130 | 3.010 | 3.080 | 47,125 | -0.01(-0.32%) |
Jan 05, 2023 | 2.970 | 3.120 | 2.850 | 3.090 | 26,035 | +0.19(+6.55%) |
Jan 04, 2023 | 2.880 | 2.940 | 2.830 | 2.900 | 22,057 | +0.01(+0.35%) |
Jan 03, 2023 | 2.860 | 2.940 | 2.770 | 2.890 | 20,860 | +0.07(+2.48%) |
Dec 30, 2022 | 2.850 | 2.960 | 2.710 | 2.820 | 118,655 | -0.09(-3.09%) |
Dec 29, 2022 | 2.910 | 2.925 | 2.710 | 2.910 | 90,399 | +0.05(+1.75%) |
Dec 28, 2022 | 2.940 | 3.000 | 2.830 | 2.860 | 61,397 | -0.14(-4.67%) |
Dec 27, 2022 | 3.040 | 3.080 | 2.960 | 3.000 | 47,751 | -0.05(-1.64%) |
Dec 23, 2022 | 3.030 | 3.080 | 2.891 | 3.050 | 43,362 | +0.07(+2.35%) |
Dec 22, 2022 | 2.900 | 3.144 | 2.820 | 2.980 | 109,764 | +0.09(+3.11%) |
Dec 21, 2022 | 2.880 | 3.072 | 2.760 | 2.890 | 50,130 | -0.09(-3.02%) |
Dec 20, 2022 | 3.050 | 3.090 | 2.950 | 2.980 | 40,998 | -0.07(-2.30%) |
Dec 19, 2022 | 3.150 | 3.270 | 3.000 | 3.050 | 44,610 | -0.20(-6.15%) |
Dec 16, 2022 | 3.250 | 3.280 | 3.130 | 3.250 | 89,697 | +0.00(+0.00%) |
Dec 15, 2022 | 3.040 | 3.300 | 2.940 | 3.250 | 137,088 | +0.15(+4.84%) |
Dec 14, 2022 | 2.920 | 3.300 | 2.834 | 3.100 | 148,112 | +0.24(+8.39%) |
Dec 13, 2022 | 2.940 | 3.090 | 2.790 | 2.860 | 107,475 | -0.13(-4.35%) |
Dec 12, 2022 | 3.130 | 3.174 | 2.990 | 2.990 | 23,877 | -0.13(-4.17%) |
Dec 09, 2022 | 3.060 | 3.190 | 3.030 | 3.120 | 26,085 | +0.05(+1.63%) |
Dec 08, 2022 | 2.990 | 3.090 | 2.950 | 3.070 | 22,638 | +0.12(+4.07%) |
Dec 07, 2022 | 3.030 | 3.230 | 2.940 | 2.950 | 28,977 | -0.09(-2.96%) |
Dec 06, 2022 | 3.100 | 3.190 | 2.920 | 3.040 | 56,922 | -0.15(-4.70%) |
Dec 05, 2022 | 3.280 | 3.370 | 3.180 | 3.190 | 47,256 | -0.06(-1.85%) |
Dec 02, 2022 | 3.050 | 3.260 | 3.020 | 3.250 | 161,214 | +0.22(+7.26%) |