Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.490 | 3.490 | 3.422 | 3.422 | 55,246 | -0.07(-1.95%) |
Feb 27, 2023 | 3.490 | 3.510 | 3.490 | 3.490 | 1,431 | +0.05(+1.45%) |
Feb 24, 2023 | 3.370 | 3.440 | 3.350 | 3.440 | 23,452 | -0.06(-1.71%) |
Feb 23, 2023 | 3.450 | 3.500 | 3.324 | 3.500 | 7,040 | +0.01(+0.34%) |
Feb 22, 2023 | 3.600 | 3.600 | 3.488 | 3.488 | 20,997 | -0.06(-1.75%) |
Feb 21, 2023 | 3.610 | 3.610 | 3.500 | 3.550 | 4,910 | -0.12(-3.27%) |
Feb 17, 2023 | 3.590 | 3.670 | 3.590 | 3.670 | 7,100 | -0.00(-0.10%) |
Feb 16, 2023 | 3.736 | 3.750 | 3.670 | 3.674 | 29,268 | -0.03(-0.71%) |
Feb 15, 2023 | 3.730 | 3.920 | 3.470 | 3.700 | 58,965 | -0.41(-10.02%) |
Feb 14, 2023 | 4.110 | 4.120 | 4.100 | 4.112 | 25,827 | +0.14(+3.58%) |
Feb 13, 2023 | 3.940 | 3.979 | 3.940 | 3.970 | 3,180 | -0.04(-1.00%) |
Feb 10, 2023 | 4.398 | 4.398 | 4.000 | 4.010 | 9,666 | -0.41(-9.28%) |
Feb 09, 2023 | 4.580 | 4.630 | 4.420 | 4.420 | 7,354 | -0.11(-2.43%) |
Feb 08, 2023 | 4.480 | 4.530 | 4.480 | 4.530 | 2,943 | +0.03(+0.55%) |
Feb 07, 2023 | 4.310 | 4.505 | 4.310 | 4.505 | 3,170 | +0.20(+4.52%) |
Feb 06, 2023 | 4.300 | 4.315 | 4.300 | 4.310 | 4,622 | -0.10(-2.27%) |
Feb 03, 2023 | 4.380 | 4.450 | 4.380 | 4.410 | 6,672 | -0.07(-1.52%) |
Feb 02, 2023 | 4.490 | 4.540 | 4.461 | 4.478 | 2,562 | +0.15(+3.42%) |
Feb 01, 2023 | 4.200 | 4.330 | 4.200 | 4.330 | 1,377 | -0.01(-0.23%) |
Jan 31, 2023 | 4.220 | 4.500 | 4.203 | 4.340 | 71,205 | +0.12(+2.84%) |
Jan 30, 2023 | 4.298 | 4.298 | 4.220 | 4.220 | 9,639 | -0.09(-2.09%) |
Jan 27, 2023 | 4.260 | 4.364 | 4.230 | 4.310 | 11,565 | +0.13(+3.06%) |
Jan 26, 2023 | 4.120 | 4.182 | 4.120 | 4.182 | 1,854 | +0.14(+3.46%) |
Jan 25, 2023 | 4.111 | 4.111 | 4.032 | 4.042 | 3,035 | -0.08(-1.89%) |
Jan 24, 2023 | 4.117 | 4.120 | 4.117 | 4.120 | 4,124 | -0.07(-1.67%) |
Jan 23, 2023 | 4.100 | 4.190 | 4.100 | 4.190 | 10,558 | +0.08(+1.95%) |
Jan 20, 2023 | 4.078 | 4.150 | 4.030 | 4.110 | 7,692 | +0.00(+0.00%) |
Jan 19, 2023 | 4.000 | 4.140 | 3.900 | 4.110 | 11,360 | +0.19(+4.85%) |
Jan 18, 2023 | 3.882 | 3.950 | 3.789 | 3.920 | 22,350 | +0.09(+2.35%) |
Jan 17, 2023 | 3.870 | 3.920 | 3.830 | 3.830 | 3,125 | -0.03(-0.78%) |
Jan 13, 2023 | 3.960 | 3.960 | 3.850 | 3.860 | 4,794 | -0.07(-1.73%) |
Jan 12, 2023 | 3.740 | 3.928 | 3.740 | 3.928 | 10,062 | +0.30(+8.21%) |
Jan 11, 2023 | 3.640 | 3.640 | 3.570 | 3.630 | 4,744 | -0.09(-2.42%) |
Jan 10, 2023 | 3.647 | 3.720 | 3.550 | 3.720 | 7,176 | +0.09(+2.48%) |
Jan 09, 2023 | 3.500 | 3.685 | 3.500 | 3.630 | 6,518 | +0.25(+7.56%) |
Jan 06, 2023 | 3.320 | 3.410 | 3.280 | 3.375 | 25,976 | +0.06(+1.78%) |
Jan 05, 2023 | 3.270 | 3.350 | 3.270 | 3.316 | 5,976 | -0.13(-3.88%) |
Jan 04, 2023 | 3.610 | 3.610 | 3.450 | 3.450 | 2,816 | -0.01(-0.29%) |
Jan 03, 2023 | 3.454 | 3.460 | 3.370 | 3.460 | 2,695 | +0.07(+2.06%) |
Dec 30, 2022 | 3.360 | 3.390 | 3.360 | 3.390 | 88,837 | +0.10(+2.98%) |
Dec 29, 2022 | 3.270 | 3.292 | 3.270 | 3.292 | 2,961 | +0.02(+0.55%) |
Dec 28, 2022 | 3.330 | 3.360 | 3.274 | 3.274 | 29,193 | -0.08(-2.27%) |
Dec 27, 2022 | 3.010 | 3.360 | 3.010 | 3.350 | 1,409 | +0.02(+0.60%) |
Dec 23, 2022 | 3.320 | 3.420 | 3.320 | 3.330 | 4,850 | +0.13(+3.93%) |
Dec 22, 2022 | 3.250 | 3.250 | 3.150 | 3.204 | 38,776 | -0.24(-7.08%) |
Dec 21, 2022 | 3.280 | 3.448 | 3.280 | 3.448 | 17,587 | +0.19(+5.67%) |
Dec 20, 2022 | 3.348 | 3.350 | 3.263 | 3.263 | 6,941 | -0.05(-1.42%) |
Dec 19, 2022 | 3.200 | 3.348 | 3.200 | 3.310 | 3,180 | -0.02(-0.70%) |
Dec 16, 2022 | 3.305 | 3.350 | 3.305 | 3.333 | 14,385 | -0.02(-0.49%) |
Dec 15, 2022 | 3.400 | 3.443 | 3.342 | 3.350 | 11,725 | -0.21(-5.90%) |
Dec 14, 2022 | 3.515 | 3.572 | 3.515 | 3.560 | 4,600 | +0.01(+0.28%) |
Dec 13, 2022 | 3.700 | 3.700 | 3.510 | 3.550 | 5,172 | +0.00(+0.14%) |
Dec 12, 2022 | 3.410 | 3.590 | 3.390 | 3.545 | 6,954 | +0.14(+4.05%) |
Dec 09, 2022 | 3.410 | 3.410 | 3.407 | 3.407 | 1,718 | +0.03(+0.98%) |
Dec 08, 2022 | 3.450 | 3.450 | 3.374 | 3.374 | 550 | -0.08(-2.20%) |
Dec 07, 2022 | 3.300 | 3.462 | 3.300 | 3.450 | 5,771 | -0.05(-1.43%) |
Dec 06, 2022 | 3.615 | 3.615 | 3.440 | 3.500 | 11,618 | -0.12(-3.21%) |
Dec 05, 2022 | 3.730 | 3.730 | 3.616 | 3.616 | 10,172 | -0.09(-2.53%) |
Dec 02, 2022 | 3.718 | 3.860 | 3.710 | 3.710 | 4,173 | +0.01(+0.27%) |