Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.540 | 3.616 | 3.500 | 3.510 | 16,824 | -0.01(-0.28%) |
Feb 27, 2023 | 3.500 | 3.590 | 3.500 | 3.520 | 6,676 | +0.07(+2.03%) |
Feb 24, 2023 | 3.510 | 3.510 | 3.450 | 3.450 | 2,615 | -0.10(-2.82%) |
Feb 23, 2023 | 3.500 | 3.570 | 3.500 | 3.550 | 3,003 | +0.03(+0.85%) |
Feb 22, 2023 | 3.590 | 3.620 | 3.520 | 3.520 | 8,252 | -0.02(-0.56%) |
Feb 21, 2023 | 3.600 | 3.620 | 3.520 | 3.540 | 21,472 | -0.04(-1.12%) |
Feb 17, 2023 | 3.570 | 3.610 | 3.530 | 3.580 | 10,081 | +0.04(+1.13%) |
Feb 16, 2023 | 3.550 | 3.570 | 3.480 | 3.540 | 12,603 | +0.03(+0.85%) |
Feb 15, 2023 | 3.450 | 3.540 | 3.380 | 3.510 | 21,675 | +0.02(+0.57%) |
Feb 14, 2023 | 3.390 | 3.510 | 3.380 | 3.490 | 6,900 | +0.06(+1.75%) |
Feb 13, 2023 | 3.550 | 3.550 | 3.430 | 3.430 | 10,223 | -0.16(-4.46%) |
Feb 10, 2023 | 3.630 | 3.630 | 3.550 | 3.590 | 9,956 | -0.02(-0.55%) |
Feb 09, 2023 | 3.667 | 3.667 | 3.550 | 3.610 | 30,689 | +0.01(+0.28%) |
Feb 08, 2023 | 3.600 | 3.630 | 3.590 | 3.600 | 4,737 | -0.04(-1.10%) |
Feb 07, 2023 | 3.560 | 3.710 | 3.560 | 3.640 | 24,937 | -0.07(-1.89%) |
Feb 06, 2023 | 3.720 | 3.720 | 3.663 | 3.710 | 7,349 | +0.05(+1.37%) |
Feb 03, 2023 | 3.630 | 3.700 | 3.629 | 3.660 | 8,809 | -0.02(-0.54%) |
Feb 02, 2023 | 3.600 | 3.710 | 3.600 | 3.680 | 51,076 | +0.15(+4.25%) |
Feb 01, 2023 | 3.480 | 3.555 | 3.480 | 3.530 | 5,839 | +0.07(+2.02%) |
Jan 31, 2023 | 3.480 | 3.500 | 3.460 | 3.460 | 4,144 | -0.02(-0.57%) |
Jan 30, 2023 | 3.520 | 3.520 | 3.480 | 3.480 | 5,421 | -0.02(-0.57%) |
Jan 27, 2023 | 3.460 | 3.500 | 3.420 | 3.500 | 2,178 | -0.01(-0.28%) |
Jan 26, 2023 | 3.410 | 3.510 | 3.373 | 3.510 | 10,245 | +0.02(+0.57%) |
Jan 25, 2023 | 3.310 | 3.490 | 3.300 | 3.490 | 18,680 | +0.18(+5.44%) |
Jan 24, 2023 | 3.340 | 3.355 | 3.310 | 3.310 | 8,606 | -0.02(-0.60%) |
Jan 23, 2023 | 3.300 | 3.330 | 3.300 | 3.330 | 3,889 | +0.03(+0.91%) |
Jan 20, 2023 | 3.154 | 3.300 | 3.123 | 3.300 | 25,713 | +0.15(+4.76%) |
Jan 19, 2023 | 3.220 | 3.245 | 3.140 | 3.150 | 6,904 | -0.09(-2.78%) |
Jan 18, 2023 | 3.280 | 3.390 | 3.220 | 3.240 | 24,984 | -0.07(-2.11%) |
Jan 17, 2023 | 3.370 | 3.455 | 3.100 | 3.310 | 23,028 | -0.05(-1.49%) |
Jan 13, 2023 | 3.428 | 3.428 | 3.350 | 3.360 | 36,267 | +0.00(+0.00%) |
Jan 12, 2023 | 3.240 | 3.360 | 3.228 | 3.360 | 47,665 | +0.14(+4.35%) |
Jan 11, 2023 | 3.130 | 3.280 | 3.120 | 3.220 | 12,785 | +0.10(+3.21%) |
Jan 10, 2023 | 3.120 | 3.250 | 3.110 | 3.120 | 142,327 | -0.05(-1.58%) |
Jan 09, 2023 | 3.070 | 3.200 | 2.956 | 3.170 | 14,313 | +0.09(+2.76%) |
Jan 06, 2023 | 3.080 | 3.140 | 3.050 | 3.085 | 72,634 | +0.03(+0.92%) |
Jan 05, 2023 | 3.050 | 3.070 | 3.030 | 3.057 | 99,131 | -0.04(-1.40%) |
Jan 04, 2023 | 3.058 | 3.119 | 3.050 | 3.100 | 66,623 | +0.06(+1.97%) |
Jan 03, 2023 | 2.810 | 3.060 | 2.810 | 3.040 | 30,641 | +0.27(+9.75%) |
Dec 30, 2022 | 2.710 | 2.830 | 2.710 | 2.770 | 62,209 | -0.01(-0.36%) |
Dec 29, 2022 | 2.710 | 2.785 | 2.710 | 2.780 | 41,453 | +0.11(+4.12%) |
Dec 28, 2022 | 2.790 | 2.790 | 2.650 | 2.670 | 43,026 | -0.10(-3.61%) |
Dec 27, 2022 | 2.820 | 2.820 | 2.760 | 2.770 | 31,965 | -0.06(-2.12%) |
Dec 23, 2022 | 2.780 | 2.836 | 2.760 | 2.830 | 22,979 | +0.06(+2.17%) |
Dec 22, 2022 | 2.770 | 2.780 | 2.720 | 2.770 | 10,475 | -0.03(-1.07%) |
Dec 21, 2022 | 2.740 | 2.800 | 2.705 | 2.800 | 18,555 | +0.07(+2.56%) |
Dec 20, 2022 | 2.820 | 2.820 | 2.710 | 2.730 | 25,843 | -0.08(-2.85%) |
Dec 19, 2022 | 2.830 | 2.870 | 2.800 | 2.810 | 25,834 | -0.01(-0.35%) |
Dec 16, 2022 | 2.810 | 2.830 | 2.755 | 2.820 | 81,938 | -0.03(-1.05%) |
Dec 15, 2022 | 2.870 | 2.875 | 2.820 | 2.850 | 50,672 | -0.03(-1.04%) |
Dec 14, 2022 | 2.940 | 3.000 | 2.860 | 2.880 | 28,487 | -0.06(-2.04%) |
Dec 13, 2022 | 3.070 | 3.070 | 2.900 | 2.940 | 25,201 | -0.01(-0.34%) |
Dec 12, 2022 | 2.930 | 3.025 | 2.900 | 2.950 | 35,360 | -0.01(-0.34%) |
Dec 09, 2022 | 3.270 | 3.315 | 2.936 | 2.960 | 60,616 | -0.03(-1.00%) |
Dec 08, 2022 | 3.020 | 3.060 | 2.990 | 2.990 | 29,300 | -0.02(-0.66%) |
Dec 07, 2022 | 3.030 | 3.055 | 2.980 | 3.010 | 53,075 | -0.01(-0.33%) |
Dec 06, 2022 | 3.100 | 3.110 | 3.000 | 3.020 | 54,142 | -0.10(-3.21%) |
Dec 05, 2022 | 3.160 | 3.174 | 3.120 | 3.120 | 17,964 | -0.06(-1.89%) |
Dec 02, 2022 | 3.200 | 3.230 | 3.180 | 3.180 | 61,580 | +0.00(+0.00%) |