Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.050 | 3.256 | 3.050 | 3.090 | 4,691 | -0.01(-0.32%) |
Feb 27, 2023 | 3.000 | 3.100 | 2.990 | 3.100 | 3,321 | +0.09(+2.99%) |
Feb 24, 2023 | 2.900 | 3.060 | 2.900 | 3.010 | 2,834 | +0.00(+0.00%) |
Feb 23, 2023 | 2.940 | 3.130 | 2.940 | 3.010 | 13,079 | +0.13(+4.51%) |
Feb 22, 2023 | 2.930 | 2.950 | 2.880 | 2.880 | 6,885 | +0.01(+0.35%) |
Feb 21, 2023 | 2.950 | 3.070 | 2.840 | 2.870 | 12,793 | -0.08(-2.71%) |
Feb 17, 2023 | 3.130 | 3.130 | 2.950 | 2.950 | 8,173 | -0.14(-4.53%) |
Feb 16, 2023 | 3.120 | 3.180 | 3.020 | 3.090 | 3,990 | -0.09(-2.83%) |
Feb 15, 2023 | 3.010 | 3.180 | 3.010 | 3.180 | 3,549 | +0.17(+5.65%) |
Feb 14, 2023 | 3.010 | 3.150 | 3.000 | 3.010 | 4,910 | -0.03(-0.99%) |
Feb 13, 2023 | 3.040 | 3.100 | 3.040 | 3.040 | 5,280 | +0.00(+0.00%) |
Feb 10, 2023 | 3.149 | 3.149 | 3.030 | 3.040 | 4,841 | -0.09(-2.88%) |
Feb 09, 2023 | 3.270 | 3.310 | 3.110 | 3.130 | 6,291 | -0.12(-3.69%) |
Feb 08, 2023 | 3.275 | 3.275 | 3.160 | 3.250 | 4,111 | +0.07(+2.20%) |
Feb 07, 2023 | 3.190 | 3.230 | 3.180 | 3.180 | 2,993 | +0.00(+0.00%) |
Feb 06, 2023 | 3.363 | 3.363 | 3.180 | 3.180 | 11,983 | +0.00(+0.00%) |
Feb 03, 2023 | 3.230 | 3.369 | 3.151 | 3.180 | 13,762 | +0.02(+0.63%) |
Feb 02, 2023 | 3.050 | 3.160 | 3.050 | 3.160 | 8,944 | +0.11(+3.61%) |
Feb 01, 2023 | 3.150 | 3.220 | 3.010 | 3.050 | 29,489 | +0.04(+1.40%) |
Jan 31, 2023 | 2.920 | 3.008 | 2.850 | 3.008 | 14,118 | +0.14(+4.81%) |
Jan 30, 2023 | 2.780 | 2.950 | 2.759 | 2.870 | 18,228 | +0.04(+1.41%) |
Jan 27, 2023 | 2.708 | 2.840 | 2.708 | 2.830 | 32,685 | +0.15(+5.60%) |
Jan 26, 2023 | 2.610 | 2.700 | 2.420 | 2.680 | 230,164 | +0.04(+1.52%) |
Jan 25, 2023 | 2.590 | 2.735 | 2.590 | 2.640 | 32,672 | +0.06(+2.33%) |
Jan 24, 2023 | 2.810 | 2.850 | 2.550 | 2.580 | 34,442 | -0.02(-0.77%) |
Jan 23, 2023 | 2.739 | 2.770 | 2.569 | 2.600 | 33,234 | -0.12(-4.41%) |
Jan 20, 2023 | 2.620 | 2.875 | 2.550 | 2.720 | 164,809 | +0.12(+4.62%) |
Jan 19, 2023 | 2.600 | 2.666 | 2.550 | 2.600 | 8,457 | +0.00(+0.00%) |
Jan 18, 2023 | 2.562 | 2.680 | 2.560 | 2.600 | 29,333 | +0.03(+1.17%) |
Jan 17, 2023 | 2.680 | 2.690 | 2.570 | 2.570 | 5,402 | -0.03(-1.15%) |
Jan 13, 2023 | 2.640 | 2.740 | 2.570 | 2.600 | 4,912 | +0.02(+0.78%) |
Jan 12, 2023 | 2.608 | 2.760 | 2.570 | 2.580 | 25,477 | -0.07(-2.64%) |
Jan 11, 2023 | 2.650 | 2.750 | 2.620 | 2.650 | 19,767 | +0.03(+1.15%) |
Jan 10, 2023 | 2.600 | 2.760 | 2.550 | 2.620 | 47,124 | -0.03(-1.13%) |
Jan 09, 2023 | 2.540 | 2.750 | 2.491 | 2.650 | 28,750 | +0.02(+0.76%) |
Jan 06, 2023 | 2.700 | 2.700 | 2.600 | 2.630 | 6,823 | +0.05(+1.94%) |
Jan 05, 2023 | 2.640 | 2.744 | 2.570 | 2.580 | 7,223 | -0.05(-1.90%) |
Jan 04, 2023 | 2.760 | 2.800 | 2.552 | 2.630 | 19,922 | -0.10(-3.66%) |
Jan 03, 2023 | 2.970 | 2.970 | 2.730 | 2.730 | 6,627 | -0.23(-7.77%) |
Dec 30, 2022 | 2.150 | 2.960 | 2.150 | 2.960 | 41,670 | +0.19(+6.86%) |
Dec 29, 2022 | 2.880 | 3.040 | 2.710 | 2.770 | 14,090 | +0.02(+0.73%) |
Dec 28, 2022 | 2.650 | 2.765 | 2.630 | 2.750 | 42,336 | +0.05(+1.85%) |
Dec 27, 2022 | 2.890 | 2.900 | 2.700 | 2.700 | 35,420 | -0.07(-2.53%) |
Dec 23, 2022 | 2.720 | 3.040 | 2.720 | 2.770 | 40,257 | -0.02(-0.72%) |
Dec 22, 2022 | 2.770 | 2.840 | 2.750 | 2.790 | 9,281 | -0.02(-0.71%) |
Dec 21, 2022 | 2.950 | 3.030 | 2.810 | 2.810 | 20,709 | -0.06(-2.09%) |
Dec 20, 2022 | 2.990 | 3.010 | 2.860 | 2.870 | 16,302 | -0.09(-3.04%) |
Dec 19, 2022 | 2.910 | 3.015 | 2.890 | 2.960 | 29,122 | +0.06(+2.07%) |
Dec 16, 2022 | 2.900 | 3.010 | 2.900 | 2.900 | 94,736 | -0.05(-1.79%) |
Dec 15, 2022 | 2.870 | 3.030 | 2.870 | 2.953 | 4,074 | +0.03(+1.13%) |
Dec 14, 2022 | 3.000 | 3.065 | 2.920 | 2.920 | 7,428 | -0.08(-2.67%) |
Dec 13, 2022 | 3.000 | 3.040 | 2.960 | 3.000 | 9,795 | -0.07(-2.28%) |
Dec 12, 2022 | 3.280 | 3.280 | 3.000 | 3.070 | 55,692 | -0.08(-2.54%) |
Dec 09, 2022 | 3.300 | 3.300 | 3.130 | 3.150 | 11,156 | -0.07(-2.17%) |
Dec 08, 2022 | 3.200 | 3.290 | 3.160 | 3.220 | 11,698 | +0.03(+0.94%) |
Dec 07, 2022 | 3.200 | 3.230 | 3.150 | 3.190 | 5,698 | -0.03(-0.93%) |
Dec 06, 2022 | 3.240 | 3.290 | 3.150 | 3.220 | 15,549 | +0.05(+1.58%) |
Dec 05, 2022 | 3.310 | 3.430 | 3.140 | 3.170 | 21,700 | -0.20(-5.93%) |
Dec 02, 2022 | 3.220 | 3.480 | 3.220 | 3.370 | 12,127 | +0.08(+2.43%) |