Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.400 | 3.500 | 2.400 | 2.480 | 103,518 | -0.93(-27.27%) |
Feb 27, 2023 | 3.590 | 3.750 | 3.340 | 3.410 | 13,823 | -0.15(-4.21%) |
Feb 24, 2023 | 3.660 | 3.700 | 3.010 | 3.560 | 18,756 | +0.01(+0.28%) |
Feb 23, 2023 | 3.750 | 3.750 | 3.520 | 3.550 | 3,440 | -0.17(-4.57%) |
Feb 22, 2023 | 3.690 | 3.750 | 3.341 | 3.720 | 6,765 | +0.04(+1.09%) |
Feb 21, 2023 | 3.690 | 3.690 | 3.620 | 3.680 | 1,764 | -0.01(-0.27%) |
Feb 17, 2023 | 3.550 | 3.690 | 3.550 | 3.690 | 2,520 | +0.08(+2.21%) |
Feb 16, 2023 | 3.610 | 3.670 | 3.610 | 3.610 | 13,972 | +0.00(+0.00%) |
Feb 15, 2023 | 2.820 | 3.740 | 2.820 | 3.610 | 86,666 | +0.45(+14.24%) |
Feb 14, 2023 | 3.030 | 3.160 | 2.915 | 3.160 | 9,747 | +0.12(+3.98%) |
Feb 13, 2023 | 2.960 | 3.150 | 2.820 | 3.039 | 10,554 | +0.30(+10.92%) |
Feb 10, 2023 | 2.610 | 3.080 | 2.580 | 2.740 | 5,197 | -0.09(-3.18%) |
Feb 09, 2023 | 2.830 | 2.861 | 2.590 | 2.830 | 6,217 | -0.14(-4.61%) |
Feb 08, 2023 | 2.890 | 3.030 | 2.810 | 2.967 | 2,956 | -0.03(-1.11%) |
Feb 07, 2023 | 2.960 | 3.090 | 2.810 | 3.000 | 6,680 | +0.05(+1.69%) |
Feb 06, 2023 | 2.850 | 3.190 | 2.850 | 2.950 | 4,717 | +0.15(+5.36%) |
Feb 03, 2023 | 2.950 | 3.250 | 2.800 | 2.800 | 6,158 | -0.24(-7.89%) |
Feb 02, 2023 | 3.250 | 3.250 | 2.880 | 3.040 | 26,540 | -0.17(-5.30%) |
Feb 01, 2023 | 3.220 | 3.400 | 3.200 | 3.210 | 4,645 | -0.11(-3.31%) |
Jan 31, 2023 | 3.320 | 3.590 | 3.220 | 3.320 | 8,340 | -0.04(-1.19%) |
Jan 30, 2023 | 3.500 | 3.500 | 3.330 | 3.360 | 5,562 | +0.00(+0.00%) |
Jan 27, 2023 | 3.340 | 3.540 | 3.330 | 3.360 | 6,096 | +0.00(+0.00%) |
Jan 26, 2023 | 3.300 | 3.522 | 3.300 | 3.360 | 5,373 | +0.01(+0.30%) |
Jan 25, 2023 | 3.540 | 3.540 | 3.320 | 3.350 | 5,700 | +0.05(+1.52%) |
Jan 24, 2023 | 3.665 | 3.670 | 3.300 | 3.300 | 4,623 | -0.03(-0.90%) |
Jan 23, 2023 | 3.355 | 3.450 | 3.230 | 3.330 | 3,804 | -0.12(-3.48%) |
Jan 20, 2023 | 3.290 | 3.495 | 3.230 | 3.450 | 5,082 | -0.05(-1.43%) |
Jan 19, 2023 | 3.230 | 3.500 | 3.200 | 3.500 | 14,925 | +0.12(+3.55%) |
Jan 18, 2023 | 3.310 | 3.450 | 3.200 | 3.380 | 3,811 | -0.04(-1.17%) |
Jan 17, 2023 | 3.441 | 3.441 | 3.170 | 3.420 | 2,943 | +0.23(+7.21%) |
Jan 13, 2023 | 3.240 | 3.484 | 3.190 | 3.190 | 3,849 | -0.18(-5.34%) |
Jan 12, 2023 | 3.360 | 3.370 | 3.300 | 3.370 | 3,170 | -0.10(-2.88%) |
Jan 11, 2023 | 3.520 | 3.810 | 3.320 | 3.470 | 4,628 | -0.04(-1.14%) |
Jan 10, 2023 | 3.670 | 3.690 | 3.510 | 3.510 | 2,593 | -0.31(-8.11%) |
Jan 09, 2023 | 3.990 | 4.000 | 3.600 | 3.820 | 49,819 | +0.01(+0.26%) |
Jan 06, 2023 | 3.640 | 3.900 | 3.640 | 3.810 | 32,534 | +0.03(+0.79%) |
Jan 05, 2023 | 3.770 | 3.870 | 3.730 | 3.780 | 7,449 | -0.05(-1.31%) |
Jan 04, 2023 | 3.870 | 3.890 | 3.660 | 3.830 | 4,081 | -0.06(-1.54%) |
Jan 03, 2023 | 3.790 | 3.910 | 3.600 | 3.890 | 9,669 | +0.01(+0.31%) |
Dec 30, 2022 | 3.700 | 3.900 | 3.620 | 3.878 | 5,182 | +0.28(+7.72%) |
Dec 29, 2022 | 3.700 | 3.870 | 3.600 | 3.600 | 4,544 | -0.28(-7.26%) |
Dec 28, 2022 | 3.730 | 3.900 | 3.614 | 3.882 | 7,693 | -0.01(-0.21%) |
Dec 27, 2022 | 4.100 | 4.100 | 3.600 | 3.890 | 20,729 | +0.09(+2.37%) |
Dec 23, 2022 | 3.720 | 3.800 | 3.700 | 3.800 | 5,976 | +0.13(+3.54%) |
Dec 22, 2022 | 3.757 | 3.800 | 3.510 | 3.670 | 4,846 | -0.13(-3.42%) |
Dec 21, 2022 | 3.500 | 3.800 | 3.500 | 3.800 | 2,482 | +0.19(+5.26%) |
Dec 20, 2022 | 3.590 | 3.652 | 3.540 | 3.610 | 13,833 | -0.25(-6.47%) |
Dec 19, 2022 | 3.670 | 3.860 | 3.550 | 3.860 | 5,147 | +0.21(+5.75%) |
Dec 16, 2022 | 3.620 | 3.730 | 3.600 | 3.650 | 2,280 | -0.22(-5.68%) |
Dec 15, 2022 | 4.060 | 4.060 | 3.650 | 3.870 | 15,982 | -0.31(-7.41%) |
Dec 14, 2022 | 3.720 | 4.180 | 3.500 | 4.180 | 25,805 | +0.39(+10.29%) |
Dec 13, 2022 | 3.960 | 4.350 | 3.667 | 3.790 | 50,485 | -0.16(-4.05%) |
Dec 12, 2022 | 3.870 | 4.280 | 3.850 | 3.950 | 21,286 | +0.02(+0.51%) |
Dec 09, 2022 | 4.160 | 4.160 | 3.840 | 3.930 | 8,606 | -0.25(-5.98%) |
Dec 08, 2022 | 4.280 | 4.420 | 4.050 | 4.180 | 11,681 | -0.12(-2.79%) |
Dec 07, 2022 | 4.100 | 4.606 | 4.070 | 4.300 | 24,831 | +0.05(+1.18%) |
Dec 06, 2022 | 4.270 | 4.380 | 3.910 | 4.250 | 19,852 | -0.08(-1.85%) |
Dec 05, 2022 | 4.560 | 4.560 | 4.320 | 4.330 | 11,862 | -0.26(-5.77%) |
Dec 02, 2022 | 4.300 | 4.690 | 4.300 | 4.595 | 27,751 | +0.17(+3.96%) |