Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.810 | 3.990 | 3.730 | 3.980 | 731,979 | +0.17(+4.46%) |
Feb 27, 2023 | 3.830 | 3.915 | 3.800 | 3.810 | 227,409 | +0.02(+0.53%) |
Feb 24, 2023 | 3.770 | 3.835 | 3.700 | 3.790 | 303,568 | -0.09(-2.32%) |
Feb 23, 2023 | 3.980 | 4.085 | 3.830 | 3.880 | 227,666 | -0.06(-1.52%) |
Feb 22, 2023 | 3.940 | 4.060 | 3.885 | 3.940 | 304,747 | +0.02(+0.51%) |
Feb 21, 2023 | 3.800 | 3.990 | 3.750 | 3.920 | 644,361 | +0.02(+0.51%) |
Feb 17, 2023 | 3.900 | 3.985 | 3.820 | 3.900 | 337,786 | -0.07(-1.76%) |
Feb 16, 2023 | 4.010 | 4.100 | 3.920 | 3.970 | 359,596 | -0.18(-4.34%) |
Feb 15, 2023 | 3.870 | 4.170 | 3.870 | 4.150 | 513,191 | +0.24(+6.14%) |
Feb 14, 2023 | 3.960 | 4.090 | 3.820 | 3.910 | 369,990 | -0.09(-2.25%) |
Feb 13, 2023 | 3.910 | 4.045 | 3.820 | 4.000 | 265,603 | +0.06(+1.52%) |
Feb 10, 2023 | 3.930 | 3.995 | 3.814 | 3.940 | 575,803 | -0.05(-1.25%) |
Feb 09, 2023 | 4.160 | 4.180 | 3.870 | 3.990 | 732,726 | -0.14(-3.39%) |
Feb 08, 2023 | 4.115 | 4.200 | 4.010 | 4.130 | 350,066 | +0.01(+0.24%) |
Feb 07, 2023 | 4.200 | 4.240 | 4.045 | 4.120 | 488,763 | -0.11(-2.60%) |
Feb 06, 2023 | 4.330 | 4.340 | 4.150 | 4.230 | 400,189 | -0.14(-3.20%) |
Feb 03, 2023 | 4.190 | 4.590 | 4.170 | 4.370 | 901,225 | +0.07(+1.63%) |
Feb 02, 2023 | 4.000 | 4.440 | 4.000 | 4.300 | 1,467,678 | +0.35(+8.86%) |
Feb 01, 2023 | 3.610 | 3.990 | 3.580 | 3.950 | 710,205 | +0.32(+8.82%) |
Jan 31, 2023 | 3.500 | 3.650 | 3.480 | 3.630 | 336,293 | +0.19(+5.52%) |
Jan 30, 2023 | 3.450 | 3.530 | 3.255 | 3.440 | 544,635 | -0.04(-1.15%) |
Jan 27, 2023 | 3.230 | 3.510 | 3.180 | 3.480 | 723,551 | +0.26(+8.07%) |
Jan 26, 2023 | 3.080 | 3.240 | 2.990 | 3.220 | 601,558 | +0.23(+7.69%) |
Jan 25, 2023 | 3.030 | 3.030 | 2.890 | 2.990 | 184,327 | -0.09(-2.92%) |
Jan 24, 2023 | 3.040 | 3.110 | 2.980 | 3.080 | 306,607 | +0.04(+1.32%) |
Jan 23, 2023 | 2.980 | 3.070 | 2.925 | 3.040 | 661,187 | +0.07(+2.36%) |
Jan 20, 2023 | 2.760 | 2.970 | 2.710 | 2.970 | 476,824 | +0.23(+8.39%) |
Jan 19, 2023 | 2.870 | 2.900 | 2.715 | 2.740 | 310,424 | -0.15(-5.19%) |
Jan 18, 2023 | 3.100 | 3.140 | 2.860 | 2.890 | 647,465 | -0.19(-6.17%) |
Jan 17, 2023 | 2.930 | 3.090 | 2.875 | 3.080 | 377,507 | +0.16(+5.48%) |
Jan 13, 2023 | 2.880 | 3.035 | 2.820 | 2.920 | 564,552 | +0.01(+0.34%) |
Jan 12, 2023 | 2.860 | 2.950 | 2.800 | 2.910 | 410,679 | +0.06(+2.11%) |
Jan 11, 2023 | 2.820 | 2.940 | 2.790 | 2.850 | 307,282 | +0.07(+2.52%) |
Jan 10, 2023 | 2.700 | 2.814 | 2.700 | 2.780 | 292,793 | +0.02(+0.72%) |
Jan 09, 2023 | 2.810 | 2.862 | 2.745 | 2.760 | 360,520 | +0.04(+1.47%) |
Jan 06, 2023 | 2.680 | 2.760 | 2.615 | 2.720 | 308,061 | +0.05(+1.87%) |
Jan 05, 2023 | 2.740 | 2.740 | 2.605 | 2.670 | 387,309 | -0.10(-3.61%) |
Jan 04, 2023 | 2.610 | 2.790 | 2.565 | 2.770 | 654,881 | +0.15(+5.73%) |
Jan 03, 2023 | 2.760 | 2.830 | 2.535 | 2.620 | 707,376 | -0.20(-7.09%) |
Dec 30, 2022 | 2.740 | 2.860 | 2.710 | 2.820 | 898,453 | -0.01(-0.35%) |
Dec 29, 2022 | 2.510 | 2.870 | 2.510 | 2.830 | 578,755 | +0.29(+11.42%) |
Dec 28, 2022 | 2.550 | 2.590 | 2.480 | 2.540 | 528,434 | -0.02(-0.78%) |
Dec 27, 2022 | 2.660 | 2.740 | 2.550 | 2.560 | 318,740 | -0.10(-3.76%) |
Dec 23, 2022 | 2.620 | 2.720 | 2.560 | 2.660 | 525,130 | +0.03(+1.14%) |
Dec 22, 2022 | 2.650 | 2.672 | 2.550 | 2.630 | 568,581 | -0.05(-1.87%) |
Dec 21, 2022 | 2.760 | 2.800 | 2.660 | 2.680 | 495,900 | -0.05(-1.83%) |
Dec 20, 2022 | 2.790 | 2.839 | 2.660 | 2.730 | 764,341 | -0.09(-3.19%) |
Dec 19, 2022 | 2.880 | 2.920 | 2.770 | 2.820 | 721,635 | -0.07(-2.42%) |
Dec 16, 2022 | 2.910 | 2.970 | 2.860 | 2.890 | 687,144 | -0.08(-2.69%) |
Dec 15, 2022 | 3.000 | 3.050 | 2.930 | 2.970 | 564,548 | -0.10(-3.26%) |
Dec 14, 2022 | 3.150 | 3.220 | 3.020 | 3.070 | 779,121 | -0.05(-1.60%) |
Dec 13, 2022 | 3.290 | 3.590 | 3.100 | 3.120 | 516,073 | -0.06(-1.89%) |
Dec 12, 2022 | 3.270 | 3.390 | 3.020 | 3.180 | 1,569,872 | +0.01(+0.32%) |
Dec 09, 2022 | 3.390 | 3.390 | 3.160 | 3.170 | 456,973 | -0.22(-6.49%) |
Dec 08, 2022 | 3.400 | 3.450 | 3.300 | 3.390 | 417,759 | +0.01(+0.30%) |
Dec 07, 2022 | 3.430 | 3.460 | 3.320 | 3.380 | 353,750 | -0.07(-2.03%) |
Dec 06, 2022 | 3.560 | 3.580 | 3.380 | 3.450 | 368,293 | -0.12(-3.36%) |
Dec 05, 2022 | 3.600 | 3.690 | 3.495 | 3.570 | 340,732 | -0.06(-1.65%) |
Dec 02, 2022 | 3.300 | 3.630 | 3.240 | 3.630 | 476,431 | +0.25(+7.40%) |