Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 23, 2023 | 3.500 | 3.520 | 3.255 | 3.310 | 4,630 | -0.11(-3.17%) |
Mar 22, 2023 | 3.450 | 3.450 | 3.322 | 3.418 | 1,897 | +0.13(+3.90%) |
Mar 21, 2023 | 3.250 | 3.510 | 3.250 | 3.290 | 3,761 | +0.07(+2.17%) |
Mar 20, 2023 | 3.300 | 3.620 | 3.220 | 3.220 | 9,823 | -0.27(-7.74%) |
Mar 17, 2023 | 3.515 | 3.515 | 3.300 | 3.490 | 5,679 | +0.08(+2.35%) |
Mar 16, 2023 | 3.250 | 3.498 | 3.250 | 3.410 | 10,779 | +0.31(+10.00%) |
Mar 15, 2023 | 3.310 | 3.350 | 3.099 | 3.100 | 5,541 | -0.21(-6.34%) |
Mar 14, 2023 | 3.570 | 3.570 | 3.310 | 3.310 | 4,454 | -0.10(-2.84%) |
Mar 13, 2023 | 3.500 | 3.595 | 3.340 | 3.407 | 11,962 | -0.11(-3.06%) |
Mar 10, 2023 | 3.630 | 3.922 | 3.500 | 3.514 | 13,583 | +0.00(+0.12%) |
Mar 09, 2023 | 3.790 | 3.790 | 3.510 | 3.510 | 4,234 | -0.15(-4.10%) |
Mar 08, 2023 | 3.570 | 3.845 | 3.550 | 3.660 | 3,088 | +0.06(+1.53%) |
Mar 07, 2023 | 3.785 | 3.785 | 3.540 | 3.605 | 4,637 | -0.06(-1.50%) |
Mar 06, 2023 | 3.820 | 3.820 | 3.659 | 3.660 | 2,410 | -0.03(-0.81%) |
Mar 03, 2023 | 3.640 | 3.820 | 3.640 | 3.690 | 5,477 | -0.06(-1.60%) |
Mar 02, 2023 | 3.828 | 3.850 | 3.740 | 3.750 | 2,042 | -0.02(-0.53%) |
Mar 01, 2023 | 3.880 | 3.930 | 3.770 | 3.770 | 5,436 | -0.08(-2.08%) |
Feb 28, 2023 | 3.620 | 3.890 | 3.620 | 3.850 | 10,785 | +0.17(+4.62%) |
Feb 27, 2023 | 3.610 | 3.804 | 3.610 | 3.680 | 3,687 | +0.03(+0.82%) |
Feb 24, 2023 | 3.750 | 3.950 | 3.640 | 3.650 | 9,857 | -0.06(-1.62%) |
Feb 23, 2023 | 3.930 | 3.950 | 3.700 | 3.710 | 5,168 | +0.02(+0.41%) |
Feb 22, 2023 | 3.810 | 3.900 | 3.602 | 3.695 | 11,443 | -0.17(-4.32%) |
Feb 21, 2023 | 4.010 | 4.037 | 3.800 | 3.862 | 8,312 | +0.06(+1.63%) |
Feb 17, 2023 | 3.950 | 3.980 | 3.680 | 3.800 | 20,641 | -0.05(-1.30%) |
Feb 16, 2023 | 4.180 | 4.180 | 3.710 | 3.850 | 42,184 | +0.04(+1.05%) |
Feb 15, 2023 | 3.750 | 3.980 | 3.750 | 3.810 | 3,824 | -0.06(-1.55%) |
Feb 14, 2023 | 3.802 | 3.960 | 3.784 | 3.870 | 6,131 | +0.12(+3.20%) |
Feb 13, 2023 | 4.080 | 4.080 | 3.750 | 3.750 | 20,434 | -0.33(-7.98%) |
Feb 10, 2023 | 4.500 | 4.560 | 4.004 | 4.075 | 32,344 | -0.50(-10.93%) |
Feb 09, 2023 | 4.780 | 4.827 | 4.500 | 4.575 | 13,533 | -0.29(-5.92%) |
Feb 08, 2023 | 4.950 | 5.150 | 4.820 | 4.863 | 12,298 | -0.17(-3.32%) |
Feb 07, 2023 | 4.690 | 5.200 | 4.650 | 5.030 | 103,592 | +0.33(+7.02%) |
Feb 06, 2023 | 4.780 | 4.792 | 4.650 | 4.700 | 12,676 | -0.06(-1.26%) |
Feb 03, 2023 | 4.550 | 4.866 | 4.550 | 4.760 | 16,839 | +0.11(+2.37%) |
Feb 02, 2023 | 4.560 | 4.870 | 4.550 | 4.650 | 8,184 | +0.10(+2.16%) |
Feb 01, 2023 | 4.880 | 4.883 | 4.551 | 4.551 | 21,855 | -0.25(-5.18%) |
Jan 31, 2023 | 4.640 | 4.934 | 4.500 | 4.800 | 35,941 | +0.02(+0.42%) |
Jan 30, 2023 | 4.830 | 4.840 | 4.600 | 4.780 | 10,864 | -0.06(-1.24%) |
Jan 27, 2023 | 4.830 | 4.970 | 4.820 | 4.840 | 5,220 | -0.15(-3.01%) |
Jan 26, 2023 | 4.820 | 5.011 | 4.820 | 4.990 | 3,412 | +0.02(+0.40%) |
Jan 25, 2023 | 4.740 | 5.010 | 4.740 | 4.970 | 6,150 | +0.11(+2.26%) |
Jan 24, 2023 | 4.820 | 5.060 | 4.820 | 4.860 | 11,154 | -0.12(-2.49%) |
Jan 23, 2023 | 4.740 | 4.984 | 4.740 | 4.984 | 3,640 | +0.08(+1.72%) |
Jan 20, 2023 | 4.820 | 5.146 | 4.820 | 4.900 | 11,768 | -0.06(-1.31%) |
Jan 19, 2023 | 5.000 | 5.252 | 4.695 | 4.965 | 17,081 | -0.00(-0.10%) |
Jan 18, 2023 | 5.120 | 5.349 | 4.960 | 4.970 | 11,069 | -0.08(-1.68%) |
Jan 17, 2023 | 4.770 | 5.120 | 4.750 | 5.055 | 23,801 | +0.40(+8.71%) |
Jan 13, 2023 | 4.750 | 4.932 | 4.610 | 4.650 | 12,836 | -0.10(-2.11%) |
Jan 12, 2023 | 4.770 | 5.014 | 4.580 | 4.750 | 46,966 | -0.09(-1.86%) |
Jan 11, 2023 | 4.600 | 5.200 | 4.590 | 4.840 | 51,467 | +0.29(+6.37%) |
Jan 10, 2023 | 3.914 | 4.632 | 3.914 | 4.550 | 54,497 | +0.71(+18.49%) |
Jan 09, 2023 | 3.580 | 4.020 | 3.550 | 3.840 | 37,369 | +0.44(+12.94%) |
Jan 06, 2023 | 3.320 | 3.550 | 3.310 | 3.400 | 13,439 | +0.05(+1.49%) |
Jan 05, 2023 | 3.270 | 3.392 | 3.270 | 3.350 | 11,149 | +0.00(+0.00%) |
Jan 04, 2023 | 3.070 | 3.460 | 3.030 | 3.350 | 45,435 | +0.25(+8.06%) |