Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.830 | 3.960 | 3.510 | 3.560 | 3,276,327 | -0.38(-9.64%) |
Feb 27, 2023 | 3.880 | 4.029 | 3.835 | 3.940 | 2,246,156 | +0.07(+1.81%) |
Feb 24, 2023 | 3.760 | 3.870 | 3.720 | 3.870 | 718,582 | +0.04(+1.04%) |
Feb 23, 2023 | 3.840 | 3.900 | 3.735 | 3.830 | 578,209 | +0.06(+1.59%) |
Feb 22, 2023 | 3.870 | 3.885 | 3.640 | 3.770 | 1,378,958 | -0.10(-2.58%) |
Feb 21, 2023 | 3.820 | 3.915 | 3.810 | 3.870 | 1,023,376 | -0.02(-0.51%) |
Feb 17, 2023 | 3.900 | 3.915 | 3.815 | 3.890 | 1,241,136 | -0.02(-0.51%) |
Feb 16, 2023 | 3.920 | 4.005 | 3.900 | 3.910 | 642,249 | -0.06(-1.51%) |
Feb 15, 2023 | 3.980 | 3.980 | 3.870 | 3.970 | 841,384 | -0.02(-0.50%) |
Feb 14, 2023 | 3.910 | 4.070 | 3.830 | 3.990 | 998,257 | +0.03(+0.76%) |
Feb 13, 2023 | 3.940 | 3.995 | 3.865 | 3.960 | 892,328 | -0.01(-0.25%) |
Feb 10, 2023 | 3.720 | 4.020 | 3.720 | 3.970 | 1,787,251 | +0.27(+7.30%) |
Feb 09, 2023 | 3.910 | 3.910 | 3.685 | 3.700 | 784,579 | -0.20(-5.13%) |
Feb 08, 2023 | 3.930 | 3.995 | 3.850 | 3.900 | 750,476 | -0.06(-1.52%) |
Feb 07, 2023 | 3.880 | 3.970 | 3.845 | 3.960 | 872,973 | +0.09(+2.33%) |
Feb 06, 2023 | 3.870 | 3.990 | 3.790 | 3.870 | 953,144 | -0.03(-0.77%) |
Feb 03, 2023 | 3.920 | 4.040 | 3.835 | 3.900 | 1,449,112 | -0.01(-0.26%) |
Feb 02, 2023 | 3.920 | 3.950 | 3.810 | 3.910 | 847,569 | -0.04(-1.01%) |
Feb 01, 2023 | 3.960 | 4.000 | 3.790 | 3.950 | 734,712 | -0.01(-0.25%) |
Jan 31, 2023 | 3.900 | 4.035 | 3.900 | 3.960 | 1,216,250 | +0.08(+2.06%) |
Jan 30, 2023 | 3.900 | 3.960 | 3.810 | 3.880 | 970,949 | -0.08(-2.02%) |
Jan 27, 2023 | 4.000 | 4.030 | 3.890 | 3.960 | 862,501 | -0.05(-1.25%) |
Jan 26, 2023 | 4.000 | 4.040 | 3.900 | 4.010 | 507,670 | +0.04(+1.01%) |
Jan 25, 2023 | 3.850 | 4.020 | 3.760 | 3.970 | 798,010 | +0.09(+2.32%) |
Jan 24, 2023 | 3.910 | 3.960 | 3.740 | 3.880 | 664,477 | -0.08(-2.02%) |
Jan 23, 2023 | 3.830 | 3.990 | 3.795 | 3.960 | 966,627 | +0.15(+3.94%) |
Jan 20, 2023 | 3.750 | 3.830 | 3.655 | 3.810 | 732,415 | +0.10(+2.70%) |
Jan 19, 2023 | 3.660 | 3.750 | 3.640 | 3.710 | 388,535 | +0.04(+1.09%) |
Jan 18, 2023 | 3.980 | 4.030 | 3.650 | 3.670 | 1,135,167 | -0.27(-6.85%) |
Jan 17, 2023 | 3.940 | 3.980 | 3.890 | 3.940 | 575,684 | +0.00(+0.00%) |
Jan 13, 2023 | 3.870 | 3.950 | 3.825 | 3.940 | 634,359 | +0.09(+2.34%) |
Jan 12, 2023 | 3.760 | 3.900 | 3.760 | 3.850 | 617,236 | +0.12(+3.22%) |
Jan 11, 2023 | 3.650 | 3.760 | 3.580 | 3.730 | 720,007 | +0.10(+2.75%) |
Jan 10, 2023 | 3.640 | 3.650 | 3.480 | 3.630 | 483,995 | +0.02(+0.55%) |
Jan 09, 2023 | 3.520 | 3.645 | 3.510 | 3.610 | 747,753 | +0.15(+4.34%) |
Jan 06, 2023 | 3.400 | 3.545 | 3.370 | 3.460 | 603,045 | +0.10(+2.98%) |
Jan 05, 2023 | 3.290 | 3.375 | 3.240 | 3.360 | 760,072 | +0.09(+2.75%) |
Jan 04, 2023 | 3.160 | 3.320 | 3.160 | 3.270 | 767,817 | +0.02(+0.62%) |
Jan 03, 2023 | 3.450 | 3.490 | 3.210 | 3.250 | 674,335 | -0.21(-6.07%) |
Dec 30, 2022 | 3.430 | 3.495 | 3.340 | 3.460 | 689,307 | -0.02(-0.57%) |
Dec 29, 2022 | 3.340 | 3.498 | 3.320 | 3.480 | 468,389 | +0.14(+4.19%) |
Dec 28, 2022 | 3.430 | 3.455 | 3.330 | 3.340 | 531,016 | -0.10(-2.91%) |
Dec 27, 2022 | 3.470 | 3.520 | 3.410 | 3.440 | 451,881 | -0.02(-0.58%) |
Dec 23, 2022 | 3.380 | 3.470 | 3.280 | 3.460 | 743,041 | +0.13(+3.90%) |
Dec 22, 2022 | 3.410 | 3.425 | 3.260 | 3.330 | 758,400 | -0.10(-2.92%) |
Dec 21, 2022 | 3.510 | 3.530 | 3.380 | 3.430 | 715,144 | -0.01(-0.29%) |
Dec 20, 2022 | 3.310 | 3.450 | 3.290 | 3.440 | 695,554 | +0.14(+4.24%) |
Dec 19, 2022 | 3.450 | 3.460 | 3.270 | 3.300 | 989,792 | -0.16(-4.62%) |
Dec 16, 2022 | 3.410 | 3.475 | 3.370 | 3.460 | 1,237,094 | -0.04(-1.14%) |
Dec 15, 2022 | 3.560 | 3.600 | 3.460 | 3.500 | 547,312 | -0.10(-2.78%) |
Dec 14, 2022 | 3.650 | 3.680 | 3.520 | 3.600 | 782,611 | -0.04(-1.10%) |
Dec 13, 2022 | 3.630 | 3.690 | 3.551 | 3.640 | 774,826 | +0.11(+3.12%) |
Dec 12, 2022 | 3.400 | 3.560 | 3.385 | 3.530 | 669,428 | +0.13(+3.82%) |
Dec 09, 2022 | 3.470 | 3.470 | 3.400 | 3.400 | 650,450 | -0.08(-2.30%) |
Dec 08, 2022 | 3.600 | 3.615 | 3.450 | 3.480 | 852,711 | +0.00(+0.00%) |
Dec 07, 2022 | 3.630 | 3.700 | 3.475 | 3.480 | 959,536 | -0.16(-4.40%) |
Dec 06, 2022 | 3.650 | 3.720 | 3.600 | 3.640 | 673,493 | -0.05(-1.36%) |
Dec 05, 2022 | 3.870 | 3.875 | 3.650 | 3.690 | 550,719 | -0.15(-3.91%) |
Dec 02, 2022 | 3.680 | 3.910 | 3.680 | 3.840 | 569,614 | +0.11(+2.95%) |