Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.225 | 3.708 | 3.188 | 3.669 | 162,056 | +0.48(+15.16%) |
Feb 27, 2023 | 3.300 | 3.437 | 3.150 | 3.186 | 23,849 | +0.13(+4.17%) |
Feb 24, 2023 | 3.225 | 3.225 | 3.000 | 3.058 | 20,649 | -0.10(-3.09%) |
Feb 23, 2023 | 3.150 | 3.225 | 3.000 | 3.156 | 28,198 | +0.08(+2.63%) |
Feb 22, 2023 | 3.300 | 3.306 | 3.000 | 3.075 | 60,670 | -0.12(-3.76%) |
Feb 21, 2023 | 3.450 | 3.450 | 3.193 | 3.195 | 34,680 | -0.10(-3.09%) |
Feb 17, 2023 | 3.369 | 3.369 | 3.219 | 3.297 | 43,436 | -0.08(-2.27%) |
Feb 16, 2023 | 3.300 | 3.373 | 3.180 | 3.373 | 47,991 | +0.09(+2.69%) |
Feb 15, 2023 | 3.450 | 3.450 | 3.000 | 3.285 | 112,350 | -0.09(-2.58%) |
Feb 14, 2023 | 3.475 | 3.475 | 3.315 | 3.372 | 24,254 | -0.00(-0.09%) |
Feb 13, 2023 | 3.600 | 3.600 | 3.345 | 3.375 | 37,768 | -0.08(-2.17%) |
Feb 10, 2023 | 3.450 | 3.510 | 3.318 | 3.450 | 33,743 | +0.00(+0.04%) |
Feb 09, 2023 | 3.495 | 3.582 | 3.301 | 3.449 | 43,660 | +0.05(+1.41%) |
Feb 08, 2023 | 3.525 | 3.600 | 3.300 | 3.401 | 47,045 | -0.05(-1.43%) |
Feb 07, 2023 | 3.600 | 3.660 | 3.435 | 3.450 | 42,918 | -0.13(-3.56%) |
Feb 06, 2023 | 3.382 | 3.674 | 3.382 | 3.578 | 52,268 | +0.20(+6.00%) |
Feb 03, 2023 | 3.750 | 3.877 | 3.300 | 3.375 | 201,806 | -0.38(-10.00%) |
Feb 02, 2023 | 3.900 | 4.162 | 3.679 | 3.750 | 258,658 | -0.13(-3.44%) |
Feb 01, 2023 | 3.825 | 4.005 | 3.822 | 3.884 | 82,638 | +0.06(+1.65%) |
Jan 31, 2023 | 3.750 | 3.900 | 3.750 | 3.821 | 45,577 | +0.10(+2.70%) |
Jan 30, 2023 | 3.900 | 3.974 | 3.712 | 3.720 | 60,308 | -0.18(-4.62%) |
Jan 27, 2023 | 3.825 | 4.041 | 3.789 | 3.900 | 58,709 | +0.07(+1.96%) |
Jan 26, 2023 | 3.750 | 3.974 | 3.795 | 3.825 | 53,197 | +0.00(+0.04%) |
Jan 25, 2023 | 3.975 | 4.200 | 3.750 | 3.824 | 48,662 | -0.15(-3.74%) |
Jan 24, 2023 | 3.667 | 4.186 | 3.667 | 3.972 | 90,967 | +0.22(+5.96%) |
Jan 23, 2023 | 3.750 | 3.817 | 3.600 | 3.748 | 64,312 | +0.11(+3.09%) |
Jan 20, 2023 | 3.750 | 3.795 | 3.630 | 3.636 | 33,475 | -0.11(-3.00%) |
Jan 19, 2023 | 3.375 | 3.825 | 3.300 | 3.748 | 57,978 | +0.33(+9.51%) |
Jan 18, 2023 | 3.900 | 4.040 | 3.349 | 3.423 | 74,238 | -0.41(-10.75%) |
Jan 17, 2023 | 3.750 | 4.035 | 3.600 | 3.836 | 115,724 | +0.30(+8.62%) |
Jan 13, 2023 | 3.480 | 3.675 | 3.411 | 3.531 | 58,149 | +0.05(+1.38%) |
Jan 12, 2023 | 3.975 | 4.050 | 3.450 | 3.483 | 150,165 | -0.49(-12.38%) |
Jan 11, 2023 | 3.600 | 4.050 | 3.545 | 3.975 | 130,535 | +0.55(+16.08%) |
Jan 10, 2023 | 3.105 | 3.480 | 3.105 | 3.425 | 89,666 | +0.36(+11.86%) |
Jan 09, 2023 | 2.955 | 3.313 | 2.873 | 3.062 | 55,159 | +0.11(+3.60%) |
Jan 06, 2023 | 2.962 | 3.150 | 2.715 | 2.955 | 88,389 | +0.14(+5.07%) |
Jan 05, 2023 | 3.330 | 3.330 | 2.775 | 2.812 | 73,230 | -0.29(-9.42%) |
Jan 04, 2023 | 2.589 | 4.425 | 2.565 | 3.105 | 446,083 | +0.56(+21.76%) |
Jan 03, 2023 | 2.678 | 2.678 | 2.418 | 2.550 | 80,774 | -0.07(-2.69%) |
Dec 30, 2022 | 2.475 | 2.620 | 2.269 | 2.620 | 95,218 | +0.15(+6.01%) |
Dec 29, 2022 | 2.550 | 2.651 | 2.325 | 2.472 | 67,478 | -0.11(-4.35%) |
Dec 28, 2022 | 2.451 | 2.670 | 2.446 | 2.584 | 62,590 | +0.07(+2.99%) |
Dec 27, 2022 | 2.696 | 2.700 | 2.424 | 2.510 | 76,626 | -0.13(-4.84%) |
Dec 23, 2022 | 2.775 | 2.775 | 2.554 | 2.637 | 38,939 | -0.06(-2.12%) |
Dec 22, 2022 | 2.438 | 2.773 | 2.400 | 2.694 | 128,218 | +0.19(+7.74%) |
Dec 21, 2022 | 2.256 | 2.550 | 2.248 | 2.501 | 151,831 | +0.22(+9.67%) |
Dec 20, 2022 | 2.250 | 2.391 | 2.138 | 2.280 | 105,174 | +0.02(+0.86%) |
Dec 19, 2022 | 2.400 | 2.400 | 2.250 | 2.260 | 97,991 | -0.09(-3.83%) |
Dec 16, 2022 | 2.400 | 2.446 | 2.310 | 2.350 | 46,383 | -0.05(-2.06%) |
Dec 15, 2022 | 2.321 | 2.401 | 2.296 | 2.400 | 60,259 | +0.03(+1.20%) |
Dec 14, 2022 | 2.400 | 2.475 | 2.295 | 2.372 | 87,488 | -0.03(-1.25%) |
Dec 13, 2022 | 2.550 | 2.625 | 2.280 | 2.401 | 110,503 | -0.13(-5.21%) |
Dec 12, 2022 | 2.625 | 2.700 | 2.475 | 2.534 | 57,458 | -0.16(-6.01%) |
Dec 09, 2022 | 2.568 | 2.700 | 2.550 | 2.696 | 49,929 | +0.16(+6.39%) |
Dec 08, 2022 | 2.620 | 2.668 | 2.475 | 2.534 | 59,481 | -0.04(-1.52%) |
Dec 07, 2022 | 2.760 | 2.760 | 2.568 | 2.572 | 78,730 | -0.12(-4.51%) |
Dec 06, 2022 | 2.881 | 2.916 | 2.559 | 2.694 | 75,178 | -0.17(-6.02%) |
Dec 05, 2022 | 3.015 | 3.136 | 2.724 | 2.866 | 76,020 | -0.21(-6.69%) |
Dec 02, 2022 | 3.075 | 3.150 | 3.000 | 3.072 | 111,098 | -0.06(-2.01%) |