Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.200 | 3.250 | 3.180 | 3.230 | 2,745,293 | +0.02(+0.62%) |
Feb 27, 2023 | 3.210 | 3.260 | 3.185 | 3.210 | 2,384,987 | +0.02(+0.63%) |
Feb 24, 2023 | 3.170 | 3.200 | 3.130 | 3.190 | 2,860,067 | -0.04(-1.24%) |
Feb 23, 2023 | 3.280 | 3.300 | 3.210 | 3.230 | 1,919,062 | -0.04(-1.22%) |
Feb 22, 2023 | 3.270 | 3.300 | 3.223 | 3.270 | 2,169,064 | +0.00(+0.00%) |
Feb 21, 2023 | 3.400 | 3.410 | 3.260 | 3.270 | 3,713,238 | -0.13(-3.82%) |
Feb 17, 2023 | 3.360 | 3.420 | 3.290 | 3.400 | 2,289,283 | -0.02(-0.58%) |
Feb 16, 2023 | 3.370 | 3.450 | 3.310 | 3.420 | 1,921,119 | +0.02(+0.59%) |
Feb 15, 2023 | 3.400 | 3.430 | 3.350 | 3.400 | 2,533,571 | -0.11(-3.13%) |
Feb 14, 2023 | 3.420 | 3.520 | 3.370 | 3.510 | 3,299,288 | +0.07(+2.03%) |
Feb 13, 2023 | 3.480 | 3.500 | 3.430 | 3.440 | 2,841,941 | -0.07(-1.99%) |
Feb 10, 2023 | 3.560 | 3.560 | 3.470 | 3.510 | 2,362,869 | -0.01(-0.28%) |
Feb 09, 2023 | 3.670 | 3.685 | 3.490 | 3.520 | 3,182,020 | -0.07(-1.95%) |
Feb 08, 2023 | 3.660 | 3.670 | 3.555 | 3.590 | 2,785,343 | -0.03(-0.83%) |
Feb 07, 2023 | 3.630 | 3.710 | 3.580 | 3.620 | 3,406,274 | +0.01(+0.28%) |
Feb 06, 2023 | 3.660 | 3.670 | 3.590 | 3.610 | 4,307,885 | -0.10(-2.70%) |
Feb 03, 2023 | 3.750 | 3.850 | 3.670 | 3.710 | 4,018,019 | -0.19(-4.87%) |
Feb 02, 2023 | 4.080 | 4.140 | 3.865 | 3.900 | 4,738,133 | -0.10(-2.50%) |
Feb 01, 2023 | 3.850 | 4.030 | 3.780 | 4.000 | 4,829,987 | +0.15(+3.90%) |
Jan 31, 2023 | 3.780 | 3.900 | 3.760 | 3.850 | 3,199,648 | +0.02(+0.52%) |
Jan 30, 2023 | 3.900 | 3.930 | 3.830 | 3.830 | 4,509,744 | -0.11(-2.79%) |
Jan 27, 2023 | 4.080 | 4.090 | 3.905 | 3.940 | 5,845,374 | -0.25(-5.97%) |
Jan 26, 2023 | 4.160 | 4.200 | 4.040 | 4.190 | 5,784,973 | +0.05(+1.21%) |
Jan 25, 2023 | 3.770 | 4.145 | 3.760 | 4.140 | 10,720,288 | +0.30(+7.81%) |
Jan 24, 2023 | 3.820 | 3.850 | 3.685 | 3.840 | 4,110,984 | +0.04(+1.05%) |
Jan 23, 2023 | 3.720 | 3.800 | 3.680 | 3.800 | 4,244,222 | +0.01(+0.26%) |
Jan 20, 2023 | 3.710 | 3.810 | 3.640 | 3.790 | 3,677,617 | +0.06(+1.61%) |
Jan 19, 2023 | 3.480 | 3.760 | 3.460 | 3.730 | 6,064,523 | +0.24(+6.88%) |
Jan 18, 2023 | 3.600 | 3.650 | 3.490 | 3.490 | 3,998,377 | -0.05(-1.41%) |
Jan 17, 2023 | 3.640 | 3.640 | 3.495 | 3.540 | 3,723,777 | -0.14(-3.80%) |
Jan 13, 2023 | 3.660 | 3.730 | 3.640 | 3.680 | 3,418,367 | +0.02(+0.55%) |
Jan 12, 2023 | 3.690 | 3.720 | 3.570 | 3.660 | 3,996,441 | +0.03(+0.83%) |
Jan 11, 2023 | 3.720 | 3.730 | 3.620 | 3.630 | 3,958,965 | -0.06(-1.63%) |
Jan 10, 2023 | 3.620 | 3.720 | 3.580 | 3.690 | 2,659,029 | +0.07(+1.93%) |
Jan 09, 2023 | 3.660 | 3.710 | 3.602 | 3.620 | 4,139,408 | -0.02(-0.55%) |
Jan 06, 2023 | 3.570 | 3.660 | 3.470 | 3.640 | 3,816,259 | +0.15(+4.30%) |
Jan 05, 2023 | 3.700 | 3.720 | 3.370 | 3.490 | 9,767,735 | -0.43(-10.97%) |
Jan 04, 2023 | 3.880 | 3.950 | 3.823 | 3.920 | 5,582,077 | +0.14(+3.70%) |
Jan 03, 2023 | 3.810 | 3.950 | 3.740 | 3.780 | 4,569,760 | +0.03(+0.80%) |
Dec 30, 2022 | 3.790 | 3.790 | 3.710 | 3.750 | 2,466,586 | -0.02(-0.53%) |
Dec 29, 2022 | 3.840 | 3.880 | 3.770 | 3.770 | 3,722,490 | -0.03(-0.79%) |
Dec 28, 2022 | 3.910 | 3.920 | 3.770 | 3.800 | 2,973,062 | -0.16(-4.04%) |
Dec 27, 2022 | 3.860 | 4.065 | 3.840 | 3.960 | 3,638,908 | +0.12(+3.13%) |
Dec 23, 2022 | 3.830 | 3.880 | 3.730 | 3.840 | 3,607,911 | +0.02(+0.52%) |
Dec 22, 2022 | 3.840 | 3.850 | 3.680 | 3.820 | 4,941,704 | -0.06(-1.55%) |
Dec 21, 2022 | 3.880 | 3.940 | 3.850 | 3.880 | 3,749,268 | +0.03(+0.78%) |
Dec 20, 2022 | 3.720 | 3.870 | 3.700 | 3.850 | 5,619,286 | +0.23(+6.35%) |
Dec 19, 2022 | 3.720 | 3.750 | 3.620 | 3.620 | 3,528,293 | -0.10(-2.69%) |
Dec 16, 2022 | 3.690 | 3.770 | 3.630 | 3.720 | 5,596,616 | +0.03(+0.81%) |
Dec 15, 2022 | 3.700 | 3.788 | 3.640 | 3.690 | 5,455,010 | -0.16(-4.16%) |
Dec 14, 2022 | 3.870 | 3.895 | 3.750 | 3.850 | 6,210,309 | -0.04(-1.03%) |
Dec 13, 2022 | 4.000 | 4.050 | 3.840 | 3.890 | 7,415,008 | +0.08(+2.10%) |
Dec 12, 2022 | 3.800 | 3.845 | 3.710 | 3.810 | 4,516,952 | +0.00(+0.00%) |
Dec 09, 2022 | 3.890 | 4.050 | 3.794 | 3.810 | 8,031,721 | -0.07(-1.80%) |
Dec 08, 2022 | 3.970 | 4.015 | 3.840 | 3.880 | 4,567,594 | -0.03(-0.77%) |
Dec 07, 2022 | 3.850 | 3.980 | 3.800 | 3.910 | 6,244,434 | +0.12(+3.17%) |
Dec 06, 2022 | 3.780 | 3.830 | 3.680 | 3.790 | 4,938,412 | +0.09(+2.43%) |
Dec 05, 2022 | 3.880 | 3.880 | 3.690 | 3.700 | 7,427,730 | -0.20(-5.13%) |
Dec 02, 2022 | 3.720 | 3.940 | 3.675 | 3.900 | 5,342,272 | +0.08(+2.09%) |