Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.357 | 3.430 | 3.275 | 3.310 | 10,467 | -0.05(-1.49%) |
Feb 27, 2023 | 3.260 | 3.400 | 3.200 | 3.360 | 41,952 | +0.11(+3.38%) |
Feb 24, 2023 | 3.480 | 3.480 | 3.140 | 3.250 | 17,260 | -0.01(-0.31%) |
Feb 23, 2023 | 3.280 | 3.400 | 3.230 | 3.260 | 44,413 | +0.06(+1.87%) |
Feb 22, 2023 | 3.410 | 3.410 | 3.020 | 3.200 | 91,148 | -0.20(-5.88%) |
Feb 21, 2023 | 3.660 | 3.660 | 3.225 | 3.400 | 79,157 | -0.26(-7.10%) |
Feb 17, 2023 | 3.600 | 3.670 | 3.520 | 3.660 | 33,337 | -0.01(-0.28%) |
Feb 16, 2023 | 3.510 | 3.670 | 3.500 | 3.670 | 23,662 | +0.16(+4.56%) |
Feb 15, 2023 | 3.470 | 3.698 | 3.470 | 3.510 | 4,183 | -0.02(-0.57%) |
Feb 14, 2023 | 3.520 | 3.680 | 3.420 | 3.530 | 20,116 | +0.12(+3.52%) |
Feb 13, 2023 | 3.490 | 3.579 | 3.385 | 3.410 | 31,440 | -0.09(-2.57%) |
Feb 10, 2023 | 3.500 | 3.550 | 3.390 | 3.500 | 25,454 | +0.01(+0.29%) |
Feb 09, 2023 | 3.610 | 3.630 | 3.490 | 3.490 | 13,157 | -0.02(-0.57%) |
Feb 08, 2023 | 3.520 | 3.760 | 3.500 | 3.510 | 12,981 | +0.00(+0.00%) |
Feb 07, 2023 | 3.480 | 3.749 | 3.480 | 3.510 | 41,742 | -0.02(-0.57%) |
Feb 06, 2023 | 3.500 | 3.724 | 3.470 | 3.530 | 17,988 | +0.03(+0.86%) |
Feb 03, 2023 | 3.570 | 3.610 | 3.470 | 3.500 | 23,950 | -0.01(-0.28%) |
Feb 02, 2023 | 3.510 | 3.750 | 3.460 | 3.510 | 73,402 | -0.05(-1.40%) |
Feb 01, 2023 | 3.500 | 3.810 | 3.500 | 3.560 | 69,204 | -0.04(-1.11%) |
Jan 31, 2023 | 3.650 | 3.994 | 3.570 | 3.600 | 139,595 | -0.05(-1.37%) |
Jan 30, 2023 | 3.930 | 3.980 | 3.600 | 3.650 | 35,724 | -0.19(-4.95%) |
Jan 27, 2023 | 3.930 | 3.930 | 3.770 | 3.840 | 24,575 | +0.04(+1.05%) |
Jan 26, 2023 | 4.000 | 4.000 | 3.750 | 3.800 | 30,765 | -0.18(-4.52%) |
Jan 25, 2023 | 4.290 | 4.290 | 3.800 | 3.980 | 63,464 | -0.19(-4.56%) |
Jan 24, 2023 | 4.160 | 4.328 | 4.110 | 4.170 | 18,273 | -0.03(-0.71%) |
Jan 23, 2023 | 4.110 | 4.520 | 4.110 | 4.200 | 11,641 | -0.01(-0.24%) |
Jan 20, 2023 | 4.320 | 4.332 | 4.070 | 4.210 | 16,343 | -0.01(-0.24%) |
Jan 19, 2023 | 3.860 | 4.350 | 3.750 | 4.220 | 70,175 | +0.34(+8.76%) |
Jan 18, 2023 | 4.140 | 4.185 | 3.800 | 3.880 | 22,826 | -0.12(-3.00%) |
Jan 17, 2023 | 4.300 | 4.404 | 3.960 | 4.000 | 24,838 | -0.25(-5.88%) |
Jan 13, 2023 | 4.240 | 4.407 | 4.090 | 4.250 | 21,873 | +0.02(+0.47%) |
Jan 12, 2023 | 4.100 | 4.250 | 3.920 | 4.230 | 28,664 | +0.08(+1.93%) |
Jan 11, 2023 | 4.160 | 4.430 | 4.014 | 4.150 | 68,755 | +0.05(+1.22%) |
Jan 10, 2023 | 4.410 | 4.475 | 4.000 | 4.100 | 30,980 | -0.15(-3.53%) |
Jan 09, 2023 | 4.550 | 4.560 | 4.205 | 4.250 | 37,669 | -0.20(-4.49%) |
Jan 06, 2023 | 4.474 | 4.474 | 4.310 | 4.450 | 15,652 | +0.19(+4.34%) |
Jan 05, 2023 | 4.390 | 4.610 | 4.265 | 4.265 | 18,071 | -0.23(-5.01%) |
Jan 04, 2023 | 4.150 | 4.500 | 4.130 | 4.490 | 30,769 | +0.25(+5.89%) |
Jan 03, 2023 | 3.950 | 4.250 | 3.950 | 4.240 | 48,060 | +0.26(+6.54%) |
Dec 30, 2022 | 4.280 | 4.280 | 3.860 | 3.980 | 25,885 | +0.02(+0.51%) |
Dec 29, 2022 | 3.930 | 4.160 | 3.912 | 3.960 | 18,027 | -0.08(-1.98%) |
Dec 28, 2022 | 4.150 | 4.170 | 3.900 | 4.040 | 15,479 | -0.13(-3.12%) |
Dec 27, 2022 | 3.875 | 4.300 | 3.875 | 4.170 | 60,191 | +0.24(+6.11%) |
Dec 23, 2022 | 3.900 | 3.940 | 3.835 | 3.930 | 22,586 | +0.16(+4.24%) |
Dec 22, 2022 | 3.830 | 3.850 | 3.650 | 3.770 | 14,524 | -0.08(-2.08%) |
Dec 21, 2022 | 3.900 | 3.950 | 3.830 | 3.850 | 16,306 | +0.05(+1.32%) |
Dec 20, 2022 | 3.736 | 3.950 | 3.720 | 3.800 | 40,740 | +0.03(+0.80%) |
Dec 19, 2022 | 3.920 | 3.994 | 3.606 | 3.770 | 17,259 | -0.06(-1.57%) |
Dec 16, 2022 | 3.860 | 3.900 | 3.680 | 3.830 | 24,083 | -0.07(-1.79%) |
Dec 15, 2022 | 3.671 | 4.000 | 3.671 | 3.900 | 19,782 | +0.10(+2.63%) |
Dec 14, 2022 | 3.880 | 4.000 | 3.550 | 3.800 | 42,301 | +0.20(+5.56%) |
Dec 13, 2022 | 3.500 | 3.970 | 3.460 | 3.600 | 47,541 | +0.02(+0.56%) |
Dec 12, 2022 | 3.330 | 3.580 | 3.329 | 3.580 | 4,904 | -0.12(-3.24%) |
Dec 09, 2022 | 3.560 | 3.900 | 3.410 | 3.700 | 33,309 | +0.04(+0.95%) |
Dec 08, 2022 | 3.890 | 3.890 | 3.510 | 3.665 | 15,828 | -0.17(-4.31%) |
Dec 07, 2022 | 3.315 | 3.910 | 3.315 | 3.830 | 48,968 | +0.38(+11.01%) |
Dec 06, 2022 | 3.400 | 3.480 | 3.400 | 3.450 | 15,827 | +0.15(+4.55%) |
Dec 05, 2022 | 3.360 | 3.525 | 3.160 | 3.300 | 31,975 | +0.00(+0.00%) |
Dec 02, 2022 | 3.210 | 3.350 | 3.120 | 3.300 | 12,552 | +0.17(+5.43%) |