Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.103 | 3.199 | 3.075 | 3.075 | 222,684 | +0.00(+0.00%) |
Feb 27, 2023 | 2.882 | 3.121 | 2.863 | 3.075 | 162,795 | +0.17(+6.03%) |
Feb 24, 2023 | 3.121 | 3.130 | 2.826 | 2.900 | 409,412 | -0.28(-8.70%) |
Feb 23, 2023 | 3.038 | 3.259 | 3.038 | 3.176 | 154,885 | +0.04(+1.17%) |
Feb 22, 2023 | 3.333 | 3.333 | 3.130 | 3.139 | 171,984 | -0.15(-4.48%) |
Feb 21, 2023 | 3.314 | 3.388 | 3.268 | 3.287 | 157,722 | +0.00(+0.00%) |
Feb 17, 2023 | 3.351 | 3.360 | 3.139 | 3.287 | 147,511 | -0.07(-2.19%) |
Feb 16, 2023 | 3.397 | 3.453 | 3.334 | 3.360 | 86,664 | -0.09(-2.67%) |
Feb 15, 2023 | 3.434 | 3.535 | 3.425 | 3.453 | 136,952 | -0.02(-0.53%) |
Feb 14, 2023 | 3.434 | 3.499 | 3.370 | 3.471 | 139,491 | +0.02(+0.53%) |
Feb 13, 2023 | 3.554 | 3.563 | 3.397 | 3.453 | 240,174 | -0.08(-2.34%) |
Feb 10, 2023 | 3.434 | 3.535 | 3.370 | 3.535 | 266,808 | +0.17(+5.21%) |
Feb 09, 2023 | 3.453 | 3.471 | 3.305 | 3.360 | 155,099 | -0.04(-1.08%) |
Feb 08, 2023 | 3.406 | 3.453 | 3.370 | 3.397 | 116,745 | -0.05(-1.34%) |
Feb 07, 2023 | 3.342 | 3.453 | 3.307 | 3.443 | 219,486 | +0.10(+3.03%) |
Feb 06, 2023 | 3.167 | 3.342 | 3.112 | 3.342 | 343,964 | +0.20(+6.45%) |
Feb 03, 2023 | 3.093 | 3.167 | 3.093 | 3.139 | 89,881 | +0.02(+0.59%) |
Feb 02, 2023 | 3.232 | 3.247 | 3.121 | 3.121 | 88,017 | -0.08(-2.59%) |
Feb 01, 2023 | 3.167 | 3.241 | 3.145 | 3.204 | 302,449 | -0.01(-0.29%) |
Jan 31, 2023 | 3.103 | 3.227 | 3.075 | 3.213 | 119,218 | +0.13(+4.18%) |
Jan 30, 2023 | 3.057 | 3.121 | 2.965 | 3.084 | 188,111 | -0.03(-0.89%) |
Jan 27, 2023 | 3.103 | 3.175 | 3.076 | 3.112 | 114,999 | -0.01(-0.29%) |
Jan 26, 2023 | 3.130 | 3.184 | 3.112 | 3.121 | 197,171 | -0.05(-1.43%) |
Jan 25, 2023 | 3.094 | 3.203 | 3.094 | 3.166 | 128,785 | +0.05(+1.75%) |
Jan 24, 2023 | 3.157 | 3.230 | 3.112 | 3.112 | 97,256 | -0.05(-1.72%) |
Jan 23, 2023 | 3.030 | 3.212 | 3.030 | 3.166 | 142,138 | +0.17(+5.76%) |
Jan 20, 2023 | 3.039 | 3.148 | 2.958 | 2.994 | 99,791 | -0.02(-0.60%) |
Jan 19, 2023 | 3.130 | 3.130 | 2.958 | 3.012 | 224,254 | -0.15(-4.60%) |
Jan 18, 2023 | 3.230 | 3.254 | 3.148 | 3.157 | 116,991 | -0.05(-1.69%) |
Jan 17, 2023 | 3.275 | 3.291 | 3.166 | 3.212 | 218,140 | -0.01(-0.28%) |
Jan 13, 2023 | 3.266 | 3.352 | 3.211 | 3.221 | 207,864 | -0.05(-1.39%) |
Jan 12, 2023 | 3.194 | 3.266 | 3.148 | 3.266 | 149,067 | +0.07(+2.27%) |
Jan 11, 2023 | 3.076 | 3.203 | 3.034 | 3.194 | 307,790 | +0.18(+6.02%) |
Jan 10, 2023 | 2.858 | 3.021 | 2.858 | 3.012 | 201,612 | +0.11(+3.75%) |
Jan 09, 2023 | 2.812 | 2.903 | 2.812 | 2.903 | 232,126 | +0.10(+3.56%) |
Jan 06, 2023 | 2.740 | 2.812 | 2.722 | 2.803 | 251,163 | +0.14(+5.10%) |
Jan 05, 2023 | 2.731 | 2.731 | 2.649 | 2.667 | 106,949 | -0.01(-0.34%) |
Jan 04, 2023 | 2.613 | 2.767 | 2.613 | 2.676 | 289,507 | +0.01(+0.34%) |
Jan 03, 2023 | 2.649 | 2.695 | 2.613 | 2.667 | 115,841 | +0.01(+0.34%) |
Dec 30, 2022 | 2.631 | 2.658 | 2.531 | 2.658 | 129,538 | +0.07(+2.81%) |
Dec 29, 2022 | 2.504 | 2.613 | 2.489 | 2.586 | 82,190 | +0.12(+4.78%) |
Dec 28, 2022 | 2.477 | 2.495 | 2.459 | 2.468 | 50,842 | -0.02(-0.73%) |
Dec 27, 2022 | 2.468 | 2.527 | 2.450 | 2.486 | 79,597 | -0.04(-1.44%) |
Dec 23, 2022 | 2.450 | 2.568 | 2.450 | 2.522 | 34,652 | +0.03(+1.09%) |
Dec 22, 2022 | 2.486 | 2.531 | 2.441 | 2.495 | 62,718 | +0.01(+0.36%) |
Dec 21, 2022 | 2.504 | 2.540 | 2.486 | 2.486 | 63,369 | +0.00(+0.00%) |
Dec 20, 2022 | 2.513 | 2.522 | 2.431 | 2.486 | 101,269 | -0.03(-1.08%) |
Dec 19, 2022 | 2.549 | 2.549 | 2.422 | 2.513 | 58,907 | -0.04(-1.42%) |
Dec 16, 2022 | 2.450 | 2.558 | 2.450 | 2.549 | 48,413 | +0.05(+1.81%) |
Dec 15, 2022 | 2.577 | 2.581 | 2.459 | 2.504 | 140,808 | -0.04(-1.43%) |
Dec 14, 2022 | 2.613 | 2.640 | 2.531 | 2.540 | 208,197 | -0.08(-3.11%) |
Dec 13, 2022 | 2.676 | 2.676 | 2.513 | 2.622 | 193,807 | +0.00(+0.00%) |
Dec 12, 2022 | 2.704 | 2.704 | 2.595 | 2.622 | 103,615 | -0.06(-2.36%) |
Dec 09, 2022 | 2.758 | 2.794 | 2.649 | 2.685 | 71,322 | -0.09(-3.27%) |
Dec 08, 2022 | 2.749 | 2.785 | 2.685 | 2.776 | 72,484 | +0.08(+3.03%) |
Dec 07, 2022 | 2.676 | 2.722 | 2.595 | 2.695 | 52,956 | +0.04(+1.37%) |
Dec 06, 2022 | 2.749 | 2.758 | 2.586 | 2.658 | 125,092 | -0.06(-2.33%) |
Dec 05, 2022 | 2.731 | 2.776 | 2.713 | 2.722 | 130,097 | +0.01(+0.33%) |
Dec 02, 2022 | 2.640 | 2.764 | 2.640 | 2.713 | 78,943 | +0.05(+1.70%) |