Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.130 | 3.191 | 3.050 | 3.080 | 206,728 | -0.04(-1.28%) |
Feb 27, 2023 | 3.150 | 3.170 | 3.080 | 3.120 | 91,778 | +0.01(+0.32%) |
Feb 24, 2023 | 3.210 | 3.210 | 3.070 | 3.110 | 206,574 | -0.14(-4.31%) |
Feb 23, 2023 | 3.190 | 3.320 | 3.140 | 3.250 | 292,373 | +0.10(+3.17%) |
Feb 22, 2023 | 3.140 | 3.220 | 3.080 | 3.150 | 179,093 | +0.01(+0.32%) |
Feb 21, 2023 | 3.230 | 3.310 | 3.090 | 3.140 | 321,681 | -0.11(-3.38%) |
Feb 17, 2023 | 3.180 | 3.310 | 3.120 | 3.250 | 247,820 | +0.08(+2.52%) |
Feb 16, 2023 | 3.290 | 3.290 | 3.150 | 3.170 | 167,102 | -0.15(-4.52%) |
Feb 15, 2023 | 3.350 | 3.360 | 3.275 | 3.320 | 166,040 | -0.07(-2.06%) |
Feb 14, 2023 | 3.390 | 3.487 | 3.330 | 3.390 | 146,756 | +0.00(+0.00%) |
Feb 13, 2023 | 3.400 | 3.420 | 3.220 | 3.390 | 192,305 | +0.02(+0.59%) |
Feb 10, 2023 | 3.400 | 3.450 | 3.270 | 3.370 | 179,822 | -0.03(-0.88%) |
Feb 09, 2023 | 3.580 | 3.585 | 3.355 | 3.400 | 174,411 | -0.14(-3.95%) |
Feb 08, 2023 | 3.660 | 3.700 | 3.500 | 3.540 | 195,758 | -0.13(-3.54%) |
Feb 07, 2023 | 3.670 | 3.680 | 3.550 | 3.670 | 206,915 | +0.01(+0.27%) |
Feb 06, 2023 | 3.660 | 3.750 | 3.570 | 3.660 | 257,954 | -0.05(-1.48%) |
Feb 03, 2023 | 3.800 | 3.870 | 3.685 | 3.715 | 291,027 | -0.08(-2.24%) |
Feb 02, 2023 | 4.270 | 4.300 | 3.680 | 3.800 | 688,782 | -0.42(-9.95%) |
Feb 01, 2023 | 4.030 | 4.410 | 3.970 | 4.220 | 425,247 | +0.18(+4.46%) |
Jan 31, 2023 | 3.900 | 4.100 | 3.900 | 4.040 | 198,687 | +0.15(+3.86%) |
Jan 30, 2023 | 4.100 | 4.178 | 3.860 | 3.890 | 297,366 | -0.22(-5.35%) |
Jan 27, 2023 | 3.970 | 4.140 | 3.935 | 4.110 | 266,056 | +0.13(+3.27%) |
Jan 26, 2023 | 3.950 | 4.090 | 3.865 | 3.980 | 372,776 | +0.04(+1.02%) |
Jan 25, 2023 | 3.700 | 3.940 | 3.650 | 3.940 | 447,728 | +0.29(+7.95%) |
Jan 24, 2023 | 3.480 | 3.870 | 3.430 | 3.650 | 764,923 | +0.21(+6.10%) |
Jan 23, 2023 | 3.520 | 3.640 | 3.430 | 3.440 | 366,537 | -0.05(-1.43%) |
Jan 20, 2023 | 3.430 | 3.600 | 3.330 | 3.490 | 688,471 | +0.12(+3.56%) |
Jan 19, 2023 | 3.390 | 3.470 | 3.150 | 3.370 | 2,340,851 | -0.07(-2.03%) |
Jan 18, 2023 | 3.800 | 3.800 | 3.380 | 3.440 | 244,843 | -0.32(-8.51%) |
Jan 17, 2023 | 3.850 | 3.930 | 3.730 | 3.760 | 280,072 | -0.09(-2.34%) |
Jan 13, 2023 | 3.780 | 4.000 | 3.780 | 3.850 | 344,868 | +0.07(+1.85%) |
Jan 12, 2023 | 3.650 | 3.790 | 3.600 | 3.780 | 275,303 | +0.14(+3.85%) |
Jan 11, 2023 | 3.530 | 3.653 | 3.440 | 3.640 | 163,417 | +0.12(+3.41%) |
Jan 10, 2023 | 3.570 | 3.695 | 3.470 | 3.520 | 309,879 | -0.06(-1.68%) |
Jan 09, 2023 | 3.420 | 3.600 | 3.250 | 3.580 | 323,112 | +0.13(+3.77%) |
Jan 06, 2023 | 3.430 | 3.545 | 3.260 | 3.450 | 305,267 | +0.04(+1.17%) |
Jan 05, 2023 | 3.590 | 3.590 | 3.310 | 3.410 | 375,362 | -0.16(-4.48%) |
Jan 04, 2023 | 3.340 | 3.570 | 3.280 | 3.570 | 409,812 | +0.19(+5.62%) |
Jan 03, 2023 | 3.270 | 3.380 | 3.250 | 3.380 | 318,327 | +0.21(+6.62%) |
Dec 30, 2022 | 3.100 | 3.210 | 3.060 | 3.170 | 399,715 | +0.06(+1.93%) |
Dec 29, 2022 | 2.850 | 3.125 | 2.850 | 3.110 | 325,376 | +0.27(+9.51%) |
Dec 28, 2022 | 2.970 | 3.030 | 2.800 | 2.840 | 391,301 | -0.14(-4.70%) |
Dec 27, 2022 | 3.070 | 3.120 | 2.974 | 2.980 | 377,735 | -0.10(-3.25%) |
Dec 23, 2022 | 3.100 | 3.130 | 3.010 | 3.080 | 150,627 | -0.03(-0.96%) |
Dec 22, 2022 | 3.050 | 3.130 | 2.990 | 3.110 | 254,852 | +0.03(+0.97%) |
Dec 21, 2022 | 3.040 | 3.150 | 3.010 | 3.080 | 158,379 | +0.07(+2.33%) |
Dec 20, 2022 | 2.980 | 3.110 | 2.960 | 3.010 | 256,628 | +0.02(+0.67%) |
Dec 19, 2022 | 3.110 | 3.120 | 2.960 | 2.990 | 270,844 | -0.16(-5.08%) |
Dec 16, 2022 | 3.130 | 3.230 | 3.100 | 3.150 | 735,053 | -0.03(-0.94%) |
Dec 15, 2022 | 3.230 | 3.300 | 3.140 | 3.180 | 176,148 | -0.10(-3.05%) |
Dec 14, 2022 | 3.300 | 3.405 | 3.270 | 3.280 | 215,758 | -0.04(-1.20%) |
Dec 13, 2022 | 3.270 | 3.330 | 3.180 | 3.320 | 351,073 | +0.10(+3.11%) |
Dec 12, 2022 | 2.950 | 3.240 | 2.950 | 3.220 | 242,205 | +0.24(+8.05%) |
Dec 09, 2022 | 3.100 | 3.140 | 2.970 | 2.980 | 201,608 | -0.14(-4.49%) |
Dec 08, 2022 | 3.120 | 3.190 | 3.080 | 3.120 | 146,613 | +0.03(+0.97%) |
Dec 07, 2022 | 2.980 | 3.127 | 2.980 | 3.090 | 193,891 | +0.14(+4.75%) |
Dec 06, 2022 | 2.950 | 2.990 | 2.900 | 2.950 | 270,060 | +0.01(+0.34%) |
Dec 05, 2022 | 3.240 | 3.240 | 2.925 | 2.940 | 443,240 | -0.34(-10.37%) |
Dec 02, 2022 | 3.220 | 3.310 | 3.160 | 3.280 | 255,338 | +0.10(+3.14%) |