Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.590 | 3.750 | 3.430 | 3.440 | 416,252 | -0.11(-3.10%) |
Feb 27, 2023 | 3.560 | 3.630 | 3.440 | 3.550 | 235,113 | +0.00(+0.00%) |
Feb 24, 2023 | 3.410 | 3.620 | 3.350 | 3.550 | 221,396 | +0.06(+1.72%) |
Feb 23, 2023 | 3.310 | 3.500 | 3.304 | 3.490 | 175,114 | +0.21(+6.40%) |
Feb 22, 2023 | 3.130 | 3.340 | 3.130 | 3.280 | 246,685 | +0.14(+4.46%) |
Feb 21, 2023 | 3.340 | 3.340 | 3.050 | 3.140 | 677,595 | -0.23(-6.82%) |
Feb 17, 2023 | 3.330 | 3.390 | 3.270 | 3.370 | 466,306 | +0.06(+1.81%) |
Feb 16, 2023 | 3.570 | 3.580 | 3.280 | 3.310 | 401,763 | -0.29(-8.06%) |
Feb 15, 2023 | 3.440 | 3.612 | 3.360 | 3.600 | 346,775 | +0.15(+4.35%) |
Feb 14, 2023 | 3.440 | 3.520 | 3.375 | 3.450 | 350,939 | -0.02(-0.58%) |
Feb 13, 2023 | 3.400 | 3.480 | 3.350 | 3.470 | 195,614 | +0.08(+2.36%) |
Feb 10, 2023 | 3.350 | 3.470 | 3.340 | 3.390 | 274,014 | +0.03(+0.89%) |
Feb 09, 2023 | 3.650 | 3.670 | 3.350 | 3.360 | 379,710 | -0.27(-7.44%) |
Feb 08, 2023 | 3.730 | 3.742 | 3.610 | 3.630 | 217,688 | -0.13(-3.46%) |
Feb 07, 2023 | 3.790 | 3.830 | 3.660 | 3.760 | 157,449 | -0.04(-1.05%) |
Feb 06, 2023 | 3.870 | 3.890 | 3.660 | 3.800 | 298,082 | -0.09(-2.31%) |
Feb 03, 2023 | 3.840 | 4.035 | 3.800 | 3.890 | 299,663 | -0.04(-1.02%) |
Feb 02, 2023 | 3.880 | 4.020 | 3.810 | 3.930 | 348,661 | +0.14(+3.69%) |
Feb 01, 2023 | 3.790 | 3.870 | 3.560 | 3.790 | 506,829 | +0.00(+0.00%) |
Jan 31, 2023 | 3.760 | 3.800 | 3.720 | 3.790 | 262,693 | +0.03(+0.80%) |
Jan 30, 2023 | 3.780 | 3.800 | 3.680 | 3.760 | 130,010 | -0.05(-1.31%) |
Jan 27, 2023 | 3.860 | 3.895 | 3.800 | 3.810 | 157,968 | -0.06(-1.55%) |
Jan 26, 2023 | 3.930 | 3.960 | 3.810 | 3.870 | 178,923 | -0.04(-1.02%) |
Jan 25, 2023 | 4.160 | 4.160 | 3.840 | 3.910 | 426,408 | -0.25(-6.01%) |
Jan 24, 2023 | 4.520 | 4.520 | 4.130 | 4.160 | 245,285 | -0.31(-6.94%) |
Jan 23, 2023 | 4.530 | 4.570 | 4.460 | 4.470 | 128,953 | -0.03(-0.67%) |
Jan 20, 2023 | 4.530 | 4.530 | 4.430 | 4.500 | 123,578 | +0.03(+0.67%) |
Jan 19, 2023 | 4.420 | 4.480 | 4.345 | 4.470 | 110,509 | +0.03(+0.68%) |
Jan 18, 2023 | 4.670 | 4.720 | 4.370 | 4.440 | 220,445 | -0.19(-4.10%) |
Jan 17, 2023 | 4.440 | 4.650 | 4.425 | 4.630 | 260,528 | +0.23(+5.23%) |
Jan 13, 2023 | 4.070 | 4.440 | 4.070 | 4.400 | 207,439 | +0.28(+6.80%) |
Jan 12, 2023 | 3.870 | 4.140 | 3.800 | 4.120 | 263,409 | +0.31(+8.14%) |
Jan 11, 2023 | 3.710 | 3.848 | 3.630 | 3.810 | 133,445 | +0.10(+2.70%) |
Jan 10, 2023 | 3.800 | 3.830 | 3.660 | 3.710 | 185,359 | -0.07(-1.85%) |
Jan 09, 2023 | 3.810 | 3.860 | 3.690 | 3.780 | 307,799 | -0.01(-0.26%) |
Jan 06, 2023 | 3.930 | 3.941 | 3.646 | 3.790 | 389,022 | -0.13(-3.32%) |
Jan 05, 2023 | 4.070 | 4.080 | 3.860 | 3.920 | 227,550 | -0.23(-5.54%) |
Jan 04, 2023 | 4.180 | 4.250 | 4.050 | 4.150 | 163,025 | +0.06(+1.47%) |
Jan 03, 2023 | 4.080 | 4.174 | 3.995 | 4.090 | 179,226 | +0.02(+0.49%) |
Dec 30, 2022 | 4.130 | 4.310 | 4.040 | 4.070 | 149,877 | -0.09(-2.16%) |
Dec 29, 2022 | 4.180 | 4.215 | 3.970 | 4.160 | 331,017 | -0.01(-0.24%) |
Dec 28, 2022 | 4.070 | 4.220 | 4.060 | 4.170 | 179,681 | +0.10(+2.46%) |
Dec 27, 2022 | 4.160 | 4.451 | 4.051 | 4.070 | 209,899 | -0.04(-0.97%) |
Dec 23, 2022 | 4.070 | 4.210 | 4.053 | 4.110 | 198,917 | +0.09(+2.24%) |
Dec 22, 2022 | 3.800 | 4.050 | 3.800 | 4.020 | 273,274 | +0.23(+6.07%) |
Dec 21, 2022 | 3.670 | 3.790 | 3.619 | 3.790 | 355,098 | +0.15(+4.12%) |
Dec 20, 2022 | 3.620 | 3.810 | 3.580 | 3.640 | 484,613 | +0.00(+0.00%) |
Dec 19, 2022 | 3.800 | 3.810 | 3.570 | 3.640 | 289,200 | -0.18(-4.71%) |
Dec 16, 2022 | 3.610 | 3.830 | 3.605 | 3.820 | 314,747 | +0.14(+3.80%) |
Dec 15, 2022 | 3.620 | 3.750 | 3.570 | 3.680 | 243,134 | +0.01(+0.27%) |
Dec 14, 2022 | 3.920 | 3.970 | 3.570 | 3.670 | 491,181 | -0.26(-6.62%) |
Dec 13, 2022 | 4.060 | 4.110 | 3.885 | 3.930 | 2,038,415 | -0.05(-1.26%) |
Dec 12, 2022 | 4.070 | 4.160 | 3.930 | 3.980 | 737,978 | -0.27(-6.24%) |
Dec 09, 2022 | 4.350 | 4.360 | 4.040 | 4.245 | 227,865 | -0.12(-2.64%) |
Dec 08, 2022 | 4.240 | 4.410 | 4.100 | 4.360 | 249,496 | +0.15(+3.56%) |
Dec 07, 2022 | 4.390 | 4.460 | 4.160 | 4.210 | 364,613 | -0.18(-4.10%) |
Dec 06, 2022 | 4.130 | 4.400 | 4.092 | 4.390 | 426,945 | +0.27(+6.55%) |
Dec 05, 2022 | 4.190 | 4.390 | 4.030 | 4.120 | 283,398 | -0.12(-2.83%) |
Dec 02, 2022 | 4.170 | 4.260 | 4.110 | 4.240 | 150,947 | +0.01(+0.24%) |