Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.850 | 3.940 | 3.800 | 3.860 | 1,289,333 | +0.00(+0.00%) |
Feb 27, 2023 | 3.900 | 3.940 | 3.830 | 3.860 | 1,164,158 | -0.04(-1.03%) |
Feb 24, 2023 | 4.010 | 4.010 | 3.810 | 3.900 | 1,373,446 | -0.17(-4.18%) |
Feb 23, 2023 | 4.150 | 4.180 | 4.060 | 4.070 | 1,487,773 | -0.04(-0.97%) |
Feb 22, 2023 | 3.960 | 4.180 | 3.935 | 4.110 | 1,904,456 | +0.20(+5.12%) |
Feb 21, 2023 | 3.860 | 3.930 | 3.810 | 3.910 | 1,134,640 | +0.00(+0.00%) |
Feb 17, 2023 | 3.930 | 3.930 | 3.840 | 3.910 | 1,216,813 | +0.01(+0.26%) |
Feb 16, 2023 | 3.930 | 3.955 | 3.870 | 3.900 | 1,596,842 | -0.05(-1.27%) |
Feb 15, 2023 | 3.880 | 3.960 | 3.825 | 3.950 | 1,241,047 | +0.10(+2.60%) |
Feb 14, 2023 | 3.750 | 3.885 | 3.660 | 3.850 | 1,738,119 | +0.08(+2.12%) |
Feb 13, 2023 | 3.680 | 3.860 | 3.640 | 3.770 | 1,882,633 | +0.11(+3.01%) |
Feb 10, 2023 | 3.470 | 3.690 | 3.441 | 3.660 | 3,117,984 | +0.18(+5.17%) |
Feb 09, 2023 | 3.690 | 3.730 | 3.465 | 3.480 | 2,493,299 | -0.17(-4.66%) |
Feb 08, 2023 | 3.570 | 3.720 | 3.550 | 3.650 | 1,824,319 | +0.04(+1.11%) |
Feb 07, 2023 | 3.620 | 3.660 | 3.479 | 3.610 | 2,390,131 | -0.01(-0.28%) |
Feb 06, 2023 | 3.720 | 3.755 | 3.550 | 3.620 | 2,648,231 | -0.14(-3.72%) |
Feb 03, 2023 | 3.790 | 3.970 | 3.720 | 3.760 | 2,262,463 | -0.06(-1.57%) |
Feb 02, 2023 | 3.840 | 4.120 | 3.790 | 3.820 | 3,982,257 | +0.13(+3.52%) |
Feb 01, 2023 | 3.630 | 3.805 | 3.540 | 3.690 | 2,283,354 | +0.04(+1.10%) |
Jan 31, 2023 | 3.490 | 3.750 | 3.445 | 3.650 | 2,191,856 | +0.19(+5.49%) |
Jan 30, 2023 | 3.600 | 3.600 | 3.445 | 3.460 | 1,719,453 | -0.13(-3.62%) |
Jan 27, 2023 | 3.470 | 3.815 | 3.450 | 3.590 | 3,590,595 | +0.14(+4.06%) |
Jan 26, 2023 | 3.500 | 3.620 | 3.407 | 3.450 | 2,046,765 | +0.01(+0.29%) |
Jan 25, 2023 | 3.330 | 3.510 | 3.290 | 3.440 | 2,141,523 | +0.08(+2.38%) |
Jan 24, 2023 | 3.350 | 3.430 | 3.282 | 3.360 | 2,041,290 | -0.02(-0.59%) |
Jan 23, 2023 | 3.300 | 3.460 | 3.250 | 3.380 | 3,399,728 | +0.06(+1.81%) |
Jan 20, 2023 | 3.220 | 3.340 | 3.170 | 3.320 | 2,344,383 | +0.13(+4.08%) |
Jan 19, 2023 | 3.250 | 3.300 | 3.180 | 3.190 | 3,054,787 | -0.07(-2.15%) |
Jan 18, 2023 | 3.390 | 3.440 | 3.240 | 3.260 | 3,534,393 | -0.11(-3.26%) |
Jan 17, 2023 | 3.520 | 3.660 | 3.370 | 3.370 | 2,923,388 | -0.10(-2.88%) |
Jan 13, 2023 | 3.490 | 3.610 | 3.440 | 3.470 | 2,030,894 | -0.07(-1.98%) |
Jan 12, 2023 | 3.490 | 3.570 | 3.380 | 3.540 | 2,050,882 | +0.07(+2.02%) |
Jan 11, 2023 | 3.450 | 3.491 | 3.350 | 3.470 | 2,728,435 | +0.07(+2.06%) |
Jan 10, 2023 | 3.500 | 3.530 | 3.365 | 3.400 | 3,422,214 | -0.08(-2.30%) |
Jan 09, 2023 | 3.560 | 3.855 | 3.460 | 3.480 | 3,952,957 | +0.03(+0.87%) |
Jan 06, 2023 | 3.480 | 3.500 | 3.360 | 3.450 | 1,267,002 | +0.01(+0.29%) |
Jan 05, 2023 | 3.520 | 3.530 | 3.280 | 3.440 | 2,624,996 | -0.12(-3.37%) |
Jan 04, 2023 | 3.340 | 3.600 | 3.300 | 3.560 | 3,349,392 | +0.22(+6.59%) |
Jan 03, 2023 | 3.370 | 3.465 | 3.290 | 3.340 | 2,187,546 | +0.00(+0.00%) |
Dec 30, 2022 | 3.260 | 3.370 | 3.240 | 3.340 | 2,309,370 | +0.03(+0.91%) |
Dec 29, 2022 | 3.300 | 3.480 | 3.250 | 3.310 | 2,476,057 | +0.04(+1.22%) |
Dec 28, 2022 | 3.240 | 3.440 | 3.220 | 3.270 | 2,515,480 | +0.03(+0.93%) |
Dec 27, 2022 | 3.480 | 3.490 | 3.200 | 3.240 | 2,808,081 | -0.20(-5.81%) |
Dec 23, 2022 | 3.440 | 3.485 | 3.370 | 3.440 | 2,471,593 | +0.01(+0.29%) |
Dec 22, 2022 | 3.590 | 3.675 | 3.195 | 3.430 | 5,307,366 | -0.22(-6.03%) |
Dec 21, 2022 | 4.500 | 4.650 | 3.620 | 3.650 | 10,060,503 | -0.76(-17.23%) |
Dec 20, 2022 | 4.080 | 4.579 | 4.070 | 4.410 | 3,575,259 | +0.33(+8.09%) |
Dec 19, 2022 | 4.300 | 4.375 | 4.030 | 4.080 | 2,378,789 | -0.19(-4.45%) |
Dec 16, 2022 | 4.190 | 4.350 | 4.160 | 4.270 | 4,034,813 | +0.05(+1.18%) |
Dec 15, 2022 | 4.350 | 4.380 | 4.180 | 4.220 | 1,817,296 | -0.20(-4.52%) |
Dec 14, 2022 | 4.440 | 4.510 | 4.340 | 4.420 | 2,125,421 | -0.02(-0.45%) |
Dec 13, 2022 | 4.700 | 4.930 | 4.405 | 4.440 | 1,952,689 | -0.11(-2.42%) |
Dec 12, 2022 | 4.440 | 4.665 | 4.355 | 4.550 | 1,771,087 | +0.11(+2.48%) |
Dec 09, 2022 | 4.360 | 4.490 | 4.190 | 4.440 | 1,780,805 | +0.04(+0.91%) |
Dec 08, 2022 | 4.570 | 4.570 | 4.390 | 4.400 | 2,342,493 | -0.11(-2.44%) |
Dec 07, 2022 | 4.570 | 4.700 | 4.440 | 4.510 | 2,578,970 | -0.20(-4.25%) |
Dec 06, 2022 | 4.950 | 4.950 | 4.675 | 4.710 | 1,929,823 | -0.22(-4.46%) |
Dec 05, 2022 | 5.100 | 5.135 | 4.880 | 4.930 | 2,792,216 | -0.18(-3.52%) |
Dec 02, 2022 | 5.060 | 5.200 | 4.990 | 5.110 | 2,337,268 | +0.01(+0.20%) |