Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.151 | 3.151 | 3.109 | 3.134 | 205,098 | -0.03(-1.07%) |
Feb 27, 2023 | 3.168 | 3.210 | 3.143 | 3.168 | 271,335 | +0.03(+1.08%) |
Feb 24, 2023 | 3.143 | 3.185 | 3.134 | 3.134 | 262,089 | -0.05(-1.59%) |
Feb 23, 2023 | 3.193 | 3.210 | 3.151 | 3.185 | 210,555 | +0.03(+0.80%) |
Feb 22, 2023 | 3.177 | 3.210 | 3.151 | 3.160 | 135,806 | -0.01(-0.27%) |
Feb 21, 2023 | 3.244 | 3.255 | 3.160 | 3.168 | 200,817 | -0.10(-3.10%) |
Feb 17, 2023 | 3.236 | 3.270 | 3.193 | 3.270 | 187,130 | +0.03(+1.04%) |
Feb 16, 2023 | 3.270 | 3.295 | 3.227 | 3.236 | 475,709 | -0.07(-2.05%) |
Feb 15, 2023 | 3.312 | 3.337 | 3.278 | 3.303 | 690,216 | -0.06(-1.76%) |
Feb 14, 2023 | 3.346 | 3.371 | 3.303 | 3.362 | 359,684 | +0.00(+0.00%) |
Feb 13, 2023 | 3.303 | 3.379 | 3.278 | 3.362 | 537,520 | +0.06(+1.79%) |
Feb 10, 2023 | 3.329 | 3.362 | 3.295 | 3.303 | 501,835 | -0.05(-1.45%) |
Feb 09, 2023 | 3.394 | 3.427 | 3.352 | 3.352 | 419,802 | -0.03(-0.99%) |
Feb 08, 2023 | 3.402 | 3.406 | 3.360 | 3.385 | 297,688 | -0.03(-0.74%) |
Feb 07, 2023 | 3.377 | 3.410 | 3.344 | 3.410 | 405,373 | +0.04(+1.24%) |
Feb 06, 2023 | 3.369 | 3.402 | 3.352 | 3.369 | 501,905 | +0.00(+0.00%) |
Feb 03, 2023 | 3.444 | 3.444 | 3.344 | 3.369 | 453,324 | -0.09(-2.66%) |
Feb 02, 2023 | 3.419 | 3.461 | 3.410 | 3.461 | 402,309 | +0.09(+2.73%) |
Feb 01, 2023 | 3.335 | 3.394 | 3.310 | 3.369 | 542,038 | +0.06(+1.77%) |
Jan 31, 2023 | 3.277 | 3.318 | 3.260 | 3.310 | 228,268 | +0.03(+1.02%) |
Jan 30, 2023 | 3.310 | 3.327 | 3.264 | 3.277 | 413,785 | -0.05(-1.51%) |
Jan 27, 2023 | 3.293 | 3.327 | 3.285 | 3.327 | 347,023 | +0.04(+1.27%) |
Jan 26, 2023 | 3.277 | 3.285 | 3.243 | 3.285 | 234,097 | +0.05(+1.55%) |
Jan 25, 2023 | 3.218 | 3.252 | 3.185 | 3.235 | 200,733 | -0.01(-0.26%) |
Jan 24, 2023 | 3.218 | 3.260 | 3.201 | 3.243 | 252,385 | +0.04(+1.31%) |
Jan 23, 2023 | 3.160 | 3.277 | 3.160 | 3.201 | 312,822 | +0.05(+1.59%) |
Jan 20, 2023 | 3.076 | 3.151 | 3.067 | 3.151 | 357,258 | +0.09(+3.01%) |
Jan 19, 2023 | 3.043 | 3.101 | 3.034 | 3.059 | 250,570 | -0.02(-0.75%) |
Jan 18, 2023 | 3.165 | 3.189 | 3.082 | 3.082 | 521,609 | -0.07(-2.10%) |
Jan 17, 2023 | 3.132 | 3.165 | 3.132 | 3.148 | 365,027 | +0.02(+0.79%) |
Jan 13, 2023 | 3.082 | 3.157 | 3.058 | 3.124 | 274,146 | +0.00(+0.00%) |
Jan 12, 2023 | 3.074 | 3.132 | 3.016 | 3.124 | 345,973 | +0.07(+2.44%) |
Jan 11, 2023 | 3.024 | 3.074 | 2.996 | 3.049 | 387,214 | +0.04(+1.37%) |
Jan 10, 2023 | 2.975 | 3.016 | 2.958 | 3.008 | 353,544 | +0.04(+1.39%) |
Jan 09, 2023 | 2.950 | 3.000 | 2.933 | 2.967 | 285,766 | +0.06(+1.99%) |
Jan 06, 2023 | 2.859 | 2.909 | 2.859 | 2.909 | 332,700 | +0.07(+2.62%) |
Jan 05, 2023 | 2.843 | 2.859 | 2.818 | 2.834 | 265,776 | -0.02(-0.58%) |
Jan 04, 2023 | 2.810 | 2.859 | 2.801 | 2.851 | 158,566 | +0.05(+1.77%) |
Jan 03, 2023 | 2.843 | 2.925 | 2.760 | 2.801 | 703,474 | -0.01(-0.29%) |
Dec 30, 2022 | 2.826 | 2.859 | 2.760 | 2.810 | 758,499 | -0.03(-1.16%) |
Dec 29, 2022 | 2.777 | 2.859 | 2.777 | 2.843 | 606,535 | +0.07(+2.38%) |
Dec 28, 2022 | 2.810 | 2.867 | 2.768 | 2.777 | 1,050,149 | -0.05(-1.75%) |
Dec 27, 2022 | 2.892 | 2.909 | 2.785 | 2.826 | 972,757 | -0.08(-2.84%) |
Dec 23, 2022 | 2.859 | 2.909 | 2.818 | 2.909 | 362,657 | +0.06(+2.03%) |
Dec 22, 2022 | 2.867 | 2.884 | 2.799 | 2.851 | 507,393 | -0.03(-1.15%) |
Dec 21, 2022 | 2.851 | 2.942 | 2.851 | 2.884 | 523,696 | +0.04(+1.45%) |
Dec 20, 2022 | 2.834 | 2.901 | 2.826 | 2.843 | 428,771 | -0.02(-0.58%) |
Dec 19, 2022 | 2.892 | 2.909 | 2.839 | 2.859 | 386,114 | -0.05(-1.70%) |
Dec 16, 2022 | 2.909 | 2.924 | 2.861 | 2.909 | 299,244 | -0.02(-0.85%) |
Dec 15, 2022 | 2.975 | 2.999 | 2.909 | 2.934 | 410,659 | -0.06(-1.93%) |
Dec 14, 2022 | 2.991 | 3.016 | 2.951 | 2.991 | 168,745 | +0.00(+0.00%) |
Dec 13, 2022 | 3.058 | 3.074 | 2.983 | 2.991 | 282,981 | +0.02(+0.56%) |
Dec 12, 2022 | 3.000 | 3.049 | 2.967 | 2.975 | 385,579 | -0.04(-1.37%) |
Dec 09, 2022 | 3.008 | 3.058 | 3.008 | 3.016 | 256,328 | -0.02(-0.75%) |
Dec 08, 2022 | 2.965 | 3.063 | 2.949 | 3.039 | 617,453 | +0.08(+2.76%) |
Dec 07, 2022 | 2.867 | 3.039 | 2.867 | 2.957 | 873,883 | +0.05(+1.69%) |
Dec 06, 2022 | 2.908 | 2.949 | 2.880 | 2.908 | 450,294 | -0.02(-0.56%) |
Dec 05, 2022 | 2.941 | 2.974 | 2.908 | 2.925 | 580,226 | -0.07(-2.19%) |
Dec 02, 2022 | 2.933 | 3.006 | 2.891 | 2.990 | 347,207 | +0.02(+0.83%) |