Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.620 | 3.800 | 3.611 | 3.740 | 779,738 | +0.12(+3.31%) |
Feb 27, 2023 | 3.680 | 3.760 | 3.535 | 3.620 | 436,636 | +0.03(+0.84%) |
Feb 24, 2023 | 3.750 | 3.820 | 3.540 | 3.590 | 570,277 | -0.14(-3.75%) |
Feb 23, 2023 | 3.680 | 3.780 | 3.600 | 3.730 | 376,677 | +0.11(+3.04%) |
Feb 22, 2023 | 3.670 | 3.730 | 3.605 | 3.620 | 466,800 | -0.03(-0.82%) |
Feb 21, 2023 | 3.810 | 3.930 | 3.640 | 3.650 | 892,243 | -0.23(-6.05%) |
Feb 17, 2023 | 3.940 | 3.950 | 3.760 | 3.885 | 665,764 | -0.08(-1.89%) |
Feb 16, 2023 | 4.130 | 4.140 | 3.950 | 3.960 | 470,937 | -0.28(-6.60%) |
Feb 15, 2023 | 4.180 | 4.260 | 4.150 | 4.240 | 346,993 | +0.01(+0.24%) |
Feb 14, 2023 | 4.060 | 4.310 | 3.940 | 4.230 | 608,463 | +0.13(+3.17%) |
Feb 13, 2023 | 4.320 | 4.320 | 4.055 | 4.100 | 766,242 | -0.23(-5.31%) |
Feb 10, 2023 | 4.370 | 4.500 | 4.320 | 4.330 | 528,331 | -0.07(-1.59%) |
Feb 09, 2023 | 4.750 | 4.805 | 4.380 | 4.400 | 740,137 | -0.23(-4.97%) |
Feb 08, 2023 | 4.810 | 4.955 | 4.570 | 4.630 | 863,064 | -0.17(-3.54%) |
Feb 07, 2023 | 4.500 | 4.850 | 4.400 | 4.800 | 1,706,319 | +0.33(+7.38%) |
Feb 06, 2023 | 4.330 | 4.650 | 4.320 | 4.470 | 1,602,182 | +0.15(+3.47%) |
Feb 03, 2023 | 3.990 | 4.365 | 3.920 | 4.320 | 1,052,210 | +0.25(+6.14%) |
Feb 02, 2023 | 4.140 | 4.160 | 3.950 | 4.070 | 1,658,948 | +0.23(+5.99%) |
Feb 01, 2023 | 3.880 | 3.940 | 3.625 | 3.840 | 1,819,162 | +0.15(+4.07%) |
Jan 31, 2023 | 3.650 | 3.780 | 3.570 | 3.690 | 1,011,292 | +0.01(+0.27%) |
Jan 30, 2023 | 3.570 | 3.750 | 3.491 | 3.680 | 931,045 | +0.13(+3.66%) |
Jan 27, 2023 | 3.500 | 3.600 | 3.420 | 3.550 | 666,810 | +0.05(+1.43%) |
Jan 26, 2023 | 3.510 | 3.600 | 3.345 | 3.500 | 839,059 | +0.08(+2.34%) |
Jan 25, 2023 | 3.330 | 3.450 | 3.180 | 3.420 | 948,669 | +0.05(+1.48%) |
Jan 24, 2023 | 3.260 | 3.470 | 3.255 | 3.370 | 1,166,762 | +0.17(+5.31%) |
Jan 23, 2023 | 3.110 | 3.240 | 3.065 | 3.200 | 1,130,794 | +0.18(+5.96%) |
Jan 20, 2023 | 2.850 | 3.120 | 2.830 | 3.020 | 4,600,724 | +0.08(+2.72%) |
Jan 19, 2023 | 2.920 | 3.120 | 2.775 | 2.940 | 2,890,218 | -0.61(-17.18%) |
Jan 18, 2023 | 3.630 | 3.741 | 3.530 | 3.550 | 347,678 | -0.10(-2.74%) |
Jan 17, 2023 | 3.710 | 3.760 | 3.640 | 3.650 | 143,717 | -0.05(-1.35%) |
Jan 13, 2023 | 3.570 | 3.750 | 3.570 | 3.700 | 220,151 | +0.05(+1.37%) |
Jan 12, 2023 | 3.400 | 3.685 | 3.350 | 3.650 | 347,367 | +0.26(+7.67%) |
Jan 11, 2023 | 3.260 | 3.400 | 3.200 | 3.390 | 401,281 | +0.13(+3.99%) |
Jan 10, 2023 | 2.980 | 3.275 | 2.980 | 3.260 | 319,392 | +0.21(+6.89%) |
Jan 09, 2023 | 2.940 | 3.200 | 2.940 | 3.050 | 507,808 | +0.20(+7.02%) |
Jan 06, 2023 | 2.740 | 2.870 | 2.620 | 2.850 | 443,079 | +0.15(+5.56%) |
Jan 05, 2023 | 2.920 | 2.940 | 2.650 | 2.700 | 648,967 | -0.22(-7.53%) |
Jan 04, 2023 | 2.870 | 2.950 | 2.820 | 2.920 | 300,400 | +0.13(+4.66%) |
Jan 03, 2023 | 2.850 | 2.950 | 2.720 | 2.790 | 218,665 | -0.03(-1.06%) |
Dec 30, 2022 | 2.700 | 2.930 | 2.700 | 2.820 | 590,410 | +0.03(+1.08%) |
Dec 29, 2022 | 2.750 | 2.870 | 2.680 | 2.790 | 540,658 | +0.10(+3.72%) |
Dec 28, 2022 | 2.430 | 2.760 | 2.430 | 2.690 | 875,851 | +0.29(+12.08%) |
Dec 27, 2022 | 2.500 | 2.500 | 2.350 | 2.400 | 638,026 | -0.08(-3.23%) |
Dec 23, 2022 | 2.580 | 2.585 | 2.440 | 2.480 | 483,021 | -0.13(-4.98%) |
Dec 22, 2022 | 2.760 | 2.780 | 2.530 | 2.610 | 399,900 | -0.23(-8.10%) |
Dec 21, 2022 | 2.840 | 2.980 | 2.785 | 2.840 | 270,503 | +0.01(+0.35%) |
Dec 20, 2022 | 2.800 | 2.930 | 2.780 | 2.830 | 276,454 | -0.00(-0.18%) |
Dec 19, 2022 | 3.140 | 3.190 | 2.805 | 2.835 | 407,154 | -0.33(-10.28%) |
Dec 16, 2022 | 3.330 | 3.380 | 3.120 | 3.160 | 739,345 | -0.21(-6.23%) |
Dec 15, 2022 | 3.400 | 3.420 | 3.270 | 3.370 | 461,181 | -0.08(-2.32%) |
Dec 14, 2022 | 3.510 | 3.595 | 3.420 | 3.450 | 227,239 | -0.05(-1.43%) |
Dec 13, 2022 | 3.600 | 3.740 | 3.440 | 3.500 | 172,440 | +0.07(+2.04%) |
Dec 12, 2022 | 3.440 | 3.530 | 3.400 | 3.430 | 148,505 | -0.03(-0.87%) |
Dec 09, 2022 | 3.510 | 3.530 | 3.410 | 3.460 | 156,920 | -0.05(-1.42%) |
Dec 08, 2022 | 3.480 | 3.570 | 3.430 | 3.510 | 239,468 | +0.03(+0.86%) |
Dec 07, 2022 | 3.530 | 3.640 | 3.430 | 3.480 | 233,459 | -0.09(-2.52%) |
Dec 06, 2022 | 3.650 | 3.680 | 3.540 | 3.570 | 230,954 | -0.11(-2.99%) |
Dec 05, 2022 | 3.680 | 3.710 | 3.610 | 3.680 | 253,693 | -0.06(-1.60%) |
Dec 02, 2022 | 3.570 | 3.800 | 3.570 | 3.740 | 269,642 | +0.05(+1.36%) |