Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.300 | 3.410 | 3.000 | 3.130 | 20,584 | -0.09(-2.82%) |
Feb 27, 2023 | 3.160 | 3.380 | 3.070 | 3.221 | 18,773 | -0.09(-2.70%) |
Feb 24, 2023 | 3.260 | 3.390 | 3.140 | 3.310 | 3,883 | +0.02(+0.66%) |
Feb 23, 2023 | 3.380 | 3.380 | 3.210 | 3.288 | 20,432 | -0.01(-0.36%) |
Feb 22, 2023 | 3.250 | 3.514 | 3.208 | 3.300 | 8,588 | -0.05(-1.49%) |
Feb 21, 2023 | 3.580 | 3.610 | 3.310 | 3.350 | 21,235 | -0.18(-5.10%) |
Feb 17, 2023 | 3.550 | 3.680 | 3.320 | 3.530 | 12,008 | -0.05(-1.40%) |
Feb 16, 2023 | 3.750 | 3.820 | 3.517 | 3.580 | 11,906 | -0.12(-3.24%) |
Feb 15, 2023 | 3.470 | 3.740 | 3.250 | 3.700 | 48,808 | +0.02(+0.54%) |
Feb 14, 2023 | 3.520 | 3.690 | 3.160 | 3.680 | 98,042 | +0.02(+0.55%) |
Feb 13, 2023 | 3.640 | 3.720 | 3.560 | 3.660 | 21,919 | -0.03(-0.81%) |
Feb 10, 2023 | 3.780 | 3.780 | 3.560 | 3.690 | 9,672 | -0.04(-1.05%) |
Feb 09, 2023 | 3.660 | 3.750 | 3.650 | 3.729 | 10,517 | +0.03(+0.93%) |
Feb 08, 2023 | 3.690 | 3.760 | 3.610 | 3.695 | 13,869 | +0.05(+1.51%) |
Feb 07, 2023 | 3.730 | 3.770 | 3.600 | 3.640 | 24,439 | +0.00(+0.00%) |
Feb 06, 2023 | 3.500 | 3.660 | 3.450 | 3.640 | 68,977 | +0.20(+5.81%) |
Feb 03, 2023 | 3.420 | 3.530 | 3.340 | 3.440 | 22,195 | +0.07(+2.08%) |
Feb 02, 2023 | 3.360 | 3.380 | 3.280 | 3.370 | 16,451 | +0.21(+6.65%) |
Feb 01, 2023 | 3.640 | 3.640 | 3.160 | 3.160 | 53,638 | -0.42(-11.73%) |
Jan 31, 2023 | 3.660 | 3.690 | 3.480 | 3.580 | 22,863 | +0.03(+0.85%) |
Jan 30, 2023 | 3.565 | 3.600 | 3.320 | 3.550 | 51,232 | +0.05(+1.43%) |
Jan 27, 2023 | 3.320 | 3.540 | 3.150 | 3.500 | 123,422 | +0.14(+4.15%) |
Jan 26, 2023 | 3.470 | 3.620 | 3.190 | 3.361 | 30,986 | -0.05(-1.45%) |
Jan 25, 2023 | 3.210 | 3.521 | 3.150 | 3.410 | 63,696 | +0.22(+6.90%) |
Jan 24, 2023 | 3.340 | 3.340 | 3.008 | 3.190 | 18,307 | -0.03(-0.93%) |
Jan 23, 2023 | 3.500 | 3.500 | 3.080 | 3.220 | 96,960 | +0.32(+11.03%) |
Jan 20, 2023 | 2.990 | 3.000 | 2.850 | 2.900 | 8,135 | +0.05(+1.75%) |
Jan 19, 2023 | 2.800 | 2.895 | 2.710 | 2.850 | 18,918 | +0.00(+0.00%) |
Jan 18, 2023 | 3.250 | 3.250 | 2.790 | 2.850 | 46,166 | +0.06(+2.15%) |
Jan 17, 2023 | 2.800 | 2.800 | 2.780 | 2.790 | 3,209 | +0.06(+2.14%) |
Jan 13, 2023 | 2.827 | 2.827 | 2.730 | 2.732 | 1,595 | +0.03(+1.17%) |
Jan 12, 2023 | 2.650 | 2.735 | 2.650 | 2.700 | 6,069 | +0.07(+2.67%) |
Jan 11, 2023 | 2.710 | 2.720 | 2.550 | 2.630 | 13,446 | +0.05(+2.13%) |
Jan 10, 2023 | 2.500 | 2.670 | 2.500 | 2.575 | 6,121 | -0.00(-0.19%) |
Jan 09, 2023 | 2.600 | 2.690 | 2.580 | 2.580 | 3,274 | +0.01(+0.39%) |
Jan 06, 2023 | 2.480 | 2.600 | 2.370 | 2.570 | 2,882 | +0.08(+3.42%) |
Jan 05, 2023 | 2.485 | 2.485 | 2.485 | 2.485 | 1,294 | +0.05(+2.09%) |
Jan 04, 2023 | 2.260 | 2.541 | 2.260 | 2.434 | 18,292 | +0.11(+4.92%) |
Jan 03, 2023 | 2.480 | 2.480 | 2.300 | 2.320 | 7,606 | -0.05(-2.11%) |
Dec 30, 2022 | 2.260 | 2.380 | 2.130 | 2.370 | 44,170 | -0.02(-0.84%) |
Dec 29, 2022 | 2.280 | 2.402 | 2.160 | 2.390 | 14,029 | +0.10(+4.54%) |
Dec 28, 2022 | 2.280 | 2.325 | 2.060 | 2.286 | 36,386 | +0.05(+2.07%) |
Dec 27, 2022 | 2.410 | 2.410 | 2.110 | 2.240 | 25,026 | -0.22(-8.98%) |
Dec 23, 2022 | 2.442 | 2.462 | 2.442 | 2.461 | 2,532 | +0.03(+1.27%) |
Dec 22, 2022 | 2.200 | 2.480 | 2.100 | 2.430 | 17,625 | +0.15(+6.58%) |
Dec 21, 2022 | 2.400 | 2.410 | 2.000 | 2.280 | 58,917 | +0.04(+1.79%) |
Dec 20, 2022 | 2.500 | 2.500 | 2.240 | 2.240 | 19,979 | -0.24(-9.68%) |
Dec 19, 2022 | 2.560 | 2.690 | 2.380 | 2.480 | 20,381 | -0.15(-5.70%) |
Dec 16, 2022 | 2.670 | 2.700 | 2.230 | 2.630 | 24,059 | -0.02(-0.75%) |
Dec 15, 2022 | 2.540 | 2.720 | 2.445 | 2.650 | 30,725 | +0.00(+0.00%) |
Dec 14, 2022 | 2.220 | 2.650 | 2.020 | 2.650 | 54,979 | +0.43(+19.37%) |
Dec 13, 2022 | 2.160 | 2.220 | 2.000 | 2.220 | 36,451 | +0.17(+8.29%) |
Dec 12, 2022 | 2.720 | 2.720 | 1.878 | 2.050 | 99,995 | -0.48(-18.97%) |
Dec 09, 2022 | 2.720 | 2.720 | 2.470 | 2.530 | 56,023 | -0.09(-3.44%) |
Dec 08, 2022 | 2.720 | 2.720 | 2.510 | 2.620 | 29,226 | +0.14(+5.65%) |
Dec 07, 2022 | 2.600 | 2.600 | 2.467 | 2.480 | 12,204 | -0.17(-6.42%) |
Dec 06, 2022 | 2.600 | 2.709 | 2.419 | 2.650 | 42,685 | -0.03(-1.12%) |
Dec 05, 2022 | 2.520 | 2.744 | 2.510 | 2.680 | 13,141 | +0.04(+1.52%) |
Dec 02, 2022 | 2.660 | 2.700 | 2.570 | 2.640 | 16,813 | +0.00(+0.00%) |