Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.680 | 3.735 | 3.650 | 3.670 | 5,456 | +0.00(+0.00%) |
Feb 27, 2023 | 3.700 | 3.800 | 3.540 | 3.670 | 12,069 | +0.01(+0.27%) |
Feb 24, 2023 | 3.570 | 3.725 | 3.512 | 3.660 | 22,091 | +0.01(+0.27%) |
Feb 23, 2023 | 3.620 | 3.730 | 3.520 | 3.650 | 7,171 | +0.06(+1.67%) |
Feb 22, 2023 | 3.550 | 3.630 | 3.520 | 3.590 | 13,895 | +0.09(+2.57%) |
Feb 21, 2023 | 3.670 | 3.670 | 3.500 | 3.500 | 22,354 | -0.22(-5.91%) |
Feb 17, 2023 | 3.660 | 3.720 | 3.630 | 3.720 | 12,310 | +0.02(+0.54%) |
Feb 16, 2023 | 3.760 | 3.847 | 3.680 | 3.700 | 22,833 | -0.18(-4.64%) |
Feb 15, 2023 | 3.740 | 3.950 | 3.740 | 3.880 | 42,299 | -0.12(-3.00%) |
Feb 14, 2023 | 3.960 | 4.070 | 3.830 | 4.000 | 28,344 | +0.16(+4.17%) |
Feb 13, 2023 | 3.540 | 3.870 | 3.540 | 3.840 | 33,452 | +0.31(+8.94%) |
Feb 10, 2023 | 3.500 | 3.600 | 3.310 | 3.525 | 55,416 | -0.10(-2.62%) |
Feb 09, 2023 | 3.600 | 3.660 | 3.580 | 3.620 | 30,660 | +0.02(+0.56%) |
Feb 08, 2023 | 3.490 | 3.600 | 3.440 | 3.600 | 37,341 | +0.14(+4.05%) |
Feb 07, 2023 | 3.320 | 3.500 | 3.260 | 3.460 | 43,058 | +0.08(+2.37%) |
Feb 06, 2023 | 3.500 | 3.545 | 3.370 | 3.380 | 15,489 | -0.15(-4.25%) |
Feb 03, 2023 | 3.570 | 3.790 | 3.510 | 3.530 | 11,731 | -0.04(-1.12%) |
Feb 02, 2023 | 3.590 | 3.920 | 3.549 | 3.570 | 26,228 | -0.06(-1.65%) |
Feb 01, 2023 | 3.650 | 3.820 | 3.550 | 3.630 | 49,419 | +0.03(+0.83%) |
Jan 31, 2023 | 3.600 | 3.750 | 3.360 | 3.600 | 41,997 | +0.07(+1.98%) |
Jan 30, 2023 | 3.550 | 3.730 | 3.500 | 3.530 | 12,451 | -0.04(-1.12%) |
Jan 27, 2023 | 3.625 | 3.630 | 3.547 | 3.570 | 12,686 | -0.06(-1.65%) |
Jan 26, 2023 | 3.550 | 3.640 | 3.470 | 3.630 | 16,191 | +0.07(+1.97%) |
Jan 25, 2023 | 3.530 | 3.640 | 3.430 | 3.560 | 26,749 | +0.00(+0.14%) |
Jan 24, 2023 | 3.650 | 3.689 | 3.500 | 3.555 | 32,148 | -0.11(-3.13%) |
Jan 23, 2023 | 3.860 | 3.900 | 3.650 | 3.670 | 35,905 | -0.18(-4.68%) |
Jan 20, 2023 | 4.020 | 4.040 | 3.750 | 3.850 | 45,523 | -0.01(-0.26%) |
Jan 19, 2023 | 3.830 | 3.965 | 3.730 | 3.860 | 15,399 | -0.03(-0.77%) |
Jan 18, 2023 | 3.920 | 4.040 | 3.800 | 3.890 | 93,035 | +0.02(+0.52%) |
Jan 17, 2023 | 4.040 | 4.080 | 3.830 | 3.870 | 22,428 | -0.23(-5.61%) |
Jan 13, 2023 | 4.050 | 4.150 | 3.990 | 4.100 | 13,262 | -0.01(-0.24%) |
Jan 12, 2023 | 4.060 | 4.150 | 4.060 | 4.110 | 20,961 | +0.01(+0.24%) |
Jan 11, 2023 | 4.132 | 4.233 | 4.060 | 4.100 | 53,391 | +0.03(+0.74%) |
Jan 10, 2023 | 4.000 | 4.180 | 3.820 | 4.070 | 126,112 | +0.10(+2.52%) |
Jan 09, 2023 | 3.650 | 4.000 | 3.650 | 3.970 | 66,976 | +0.25(+6.72%) |
Jan 06, 2023 | 3.850 | 3.850 | 3.700 | 3.720 | 35,428 | -0.09(-2.36%) |
Jan 05, 2023 | 3.800 | 3.915 | 3.750 | 3.810 | 26,669 | -0.12(-3.05%) |
Jan 04, 2023 | 3.740 | 3.940 | 3.534 | 3.930 | 81,747 | +0.26(+6.94%) |
Jan 03, 2023 | 3.740 | 3.950 | 3.370 | 3.675 | 129,774 | -0.03(-0.68%) |
Dec 30, 2022 | 3.340 | 3.700 | 3.040 | 3.700 | 155,263 | +0.40(+12.12%) |
Dec 29, 2022 | 3.180 | 3.300 | 3.090 | 3.300 | 64,687 | +0.15(+4.76%) |
Dec 28, 2022 | 3.070 | 3.150 | 2.965 | 3.150 | 59,345 | +0.06(+1.94%) |
Dec 27, 2022 | 3.090 | 3.190 | 3.090 | 3.090 | 49,662 | -0.03(-0.96%) |
Dec 23, 2022 | 2.945 | 3.190 | 2.945 | 3.120 | 122,251 | +0.17(+5.76%) |
Dec 22, 2022 | 2.800 | 2.990 | 2.790 | 2.950 | 45,049 | +0.14(+4.98%) |
Dec 21, 2022 | 2.740 | 2.890 | 2.690 | 2.810 | 99,924 | +0.05(+1.81%) |
Dec 20, 2022 | 2.720 | 2.775 | 2.680 | 2.760 | 15,964 | +0.00(+0.00%) |
Dec 19, 2022 | 2.750 | 2.770 | 2.600 | 2.760 | 25,442 | +0.01(+0.36%) |
Dec 16, 2022 | 2.730 | 2.750 | 2.600 | 2.750 | 46,124 | +0.03(+1.10%) |
Dec 15, 2022 | 2.740 | 2.750 | 2.680 | 2.720 | 12,046 | -0.01(-0.55%) |
Dec 14, 2022 | 2.660 | 2.870 | 2.660 | 2.735 | 24,902 | +0.06(+2.43%) |
Dec 13, 2022 | 2.920 | 2.920 | 2.660 | 2.670 | 84,374 | -0.13(-4.64%) |
Dec 12, 2022 | 2.760 | 2.890 | 2.760 | 2.800 | 8,499 | +0.05(+1.82%) |
Dec 09, 2022 | 2.780 | 2.830 | 2.750 | 2.750 | 14,362 | -0.10(-3.51%) |
Dec 08, 2022 | 2.810 | 2.880 | 2.810 | 2.850 | 14,551 | +0.05(+1.79%) |
Dec 07, 2022 | 2.734 | 2.873 | 2.670 | 2.800 | 19,175 | +0.02(+0.90%) |
Dec 06, 2022 | 2.860 | 2.913 | 2.623 | 2.775 | 16,897 | -0.02(-0.89%) |
Dec 05, 2022 | 2.790 | 2.870 | 2.610 | 2.800 | 91,003 | +0.08(+2.94%) |
Dec 02, 2022 | 2.790 | 2.800 | 2.720 | 2.720 | 43,912 | -0.11(-3.89%) |