Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.789 | 3.803 | 3.756 | 3.779 | 1,106,665 | -0.06(-1.45%) |
Feb 27, 2023 | 3.807 | 3.835 | 3.793 | 3.835 | 680,251 | +0.03(+0.73%) |
Feb 24, 2023 | 3.789 | 3.807 | 3.770 | 3.807 | 650,373 | +0.04(+0.98%) |
Feb 23, 2023 | 3.798 | 3.803 | 3.738 | 3.770 | 1,142,453 | +0.05(+1.24%) |
Feb 22, 2023 | 3.742 | 3.752 | 3.706 | 3.724 | 1,332,496 | +0.04(+1.00%) |
Feb 21, 2023 | 3.706 | 3.733 | 3.687 | 3.687 | 823,675 | -0.09(-2.44%) |
Feb 17, 2023 | 3.733 | 3.779 | 3.733 | 3.779 | 1,043,040 | +0.06(+1.74%) |
Feb 16, 2023 | 3.724 | 3.738 | 3.710 | 3.715 | 1,046,307 | +0.04(+1.00%) |
Feb 15, 2023 | 3.632 | 3.678 | 3.622 | 3.678 | 874,130 | +0.03(+0.76%) |
Feb 14, 2023 | 3.632 | 3.669 | 3.622 | 3.650 | 1,313,593 | +0.12(+3.40%) |
Feb 13, 2023 | 3.493 | 3.535 | 3.485 | 3.530 | 1,010,123 | +0.01(+0.26%) |
Feb 10, 2023 | 3.502 | 3.521 | 3.484 | 3.521 | 865,317 | +0.06(+1.60%) |
Feb 09, 2023 | 3.521 | 3.535 | 3.461 | 3.465 | 1,222,170 | -0.05(-1.32%) |
Feb 08, 2023 | 3.511 | 3.530 | 3.511 | 3.511 | 1,068,751 | +0.06(+1.60%) |
Feb 07, 2023 | 3.447 | 3.493 | 3.439 | 3.456 | 1,745,830 | +0.03(+0.81%) |
Feb 06, 2023 | 3.447 | 3.451 | 3.410 | 3.428 | 1,237,348 | -0.05(-1.33%) |
Feb 03, 2023 | 3.558 | 3.558 | 3.461 | 3.474 | 1,649,384 | -0.14(-3.84%) |
Feb 02, 2023 | 3.595 | 3.613 | 3.576 | 3.613 | 1,277,312 | +0.02(+0.51%) |
Feb 01, 2023 | 3.539 | 3.604 | 3.534 | 3.595 | 1,043,061 | +0.05(+1.30%) |
Jan 31, 2023 | 3.530 | 3.562 | 3.516 | 3.548 | 752,727 | +0.00(+0.00%) |
Jan 30, 2023 | 3.558 | 3.576 | 3.548 | 3.548 | 1,003,414 | +0.00(+0.00%) |
Jan 27, 2023 | 3.484 | 3.558 | 3.474 | 3.548 | 1,297,326 | +0.03(+0.79%) |
Jan 26, 2023 | 3.511 | 3.530 | 3.493 | 3.521 | 1,448,268 | -0.04(-1.04%) |
Jan 25, 2023 | 3.530 | 3.567 | 3.521 | 3.558 | 1,577,608 | -0.04(-1.03%) |
Jan 24, 2023 | 3.558 | 3.604 | 3.558 | 3.595 | 905,107 | -0.03(-0.77%) |
Jan 23, 2023 | 3.604 | 3.636 | 3.595 | 3.622 | 1,403,778 | +0.01(+0.26%) |
Jan 20, 2023 | 3.585 | 3.613 | 3.553 | 3.613 | 792,324 | +0.06(+1.56%) |
Jan 19, 2023 | 3.530 | 3.558 | 3.511 | 3.558 | 936,569 | +0.01(+0.26%) |
Jan 18, 2023 | 3.604 | 3.613 | 3.548 | 3.548 | 1,058,124 | -0.10(-2.78%) |
Jan 17, 2023 | 3.641 | 3.659 | 3.626 | 3.650 | 1,146,078 | -0.02(-0.50%) |
Jan 13, 2023 | 3.622 | 3.678 | 3.613 | 3.669 | 1,957,097 | +0.01(+0.25%) |
Jan 12, 2023 | 3.613 | 3.659 | 3.595 | 3.659 | 2,638,992 | +0.08(+2.33%) |
Jan 11, 2023 | 3.567 | 3.576 | 3.539 | 3.576 | 2,345,610 | +0.04(+1.04%) |
Jan 10, 2023 | 3.530 | 3.548 | 3.512 | 3.539 | 1,123,495 | +0.05(+1.32%) |
Jan 09, 2023 | 3.502 | 3.530 | 3.484 | 3.493 | 1,581,923 | +0.02(+0.53%) |
Jan 06, 2023 | 3.419 | 3.484 | 3.419 | 3.474 | 761,875 | +0.06(+1.62%) |
Jan 05, 2023 | 3.401 | 3.438 | 3.401 | 3.419 | 755,840 | -0.01(-0.27%) |
Jan 04, 2023 | 3.419 | 3.447 | 3.401 | 3.428 | 1,605,814 | +0.07(+2.20%) |
Jan 03, 2023 | 3.345 | 3.359 | 3.327 | 3.354 | 1,522,229 | +0.06(+1.68%) |
Dec 30, 2022 | 3.308 | 3.331 | 3.290 | 3.299 | 1,210,051 | -0.05(-1.38%) |
Dec 29, 2022 | 3.308 | 3.364 | 3.308 | 3.345 | 1,549,775 | +0.07(+2.26%) |
Dec 28, 2022 | 3.290 | 3.308 | 3.253 | 3.271 | 1,178,171 | -0.02(-0.56%) |
Dec 27, 2022 | 3.262 | 3.290 | 3.253 | 3.290 | 1,286,943 | +0.01(+0.28%) |
Dec 23, 2022 | 3.280 | 3.290 | 3.271 | 3.280 | 989,434 | +0.02(+0.57%) |
Dec 22, 2022 | 3.243 | 3.262 | 3.225 | 3.262 | 1,336,724 | +0.02(+0.57%) |
Dec 21, 2022 | 3.216 | 3.243 | 3.207 | 3.243 | 1,575,832 | +0.09(+2.93%) |
Dec 20, 2022 | 3.197 | 3.207 | 3.151 | 3.151 | 2,082,153 | +0.00(+0.00%) |
Dec 19, 2022 | 3.179 | 3.195 | 3.133 | 3.151 | 1,928,238 | +0.00(+0.00%) |
Dec 16, 2022 | 3.142 | 3.159 | 3.123 | 3.151 | 3,919,065 | -0.03(-0.87%) |
Dec 15, 2022 | 3.216 | 3.225 | 3.179 | 3.179 | 1,719,785 | -0.02(-0.58%) |
Dec 14, 2022 | 3.234 | 3.239 | 3.192 | 3.197 | 3,074,592 | +0.02(+0.58%) |
Dec 13, 2022 | 3.225 | 3.243 | 3.170 | 3.179 | 1,697,371 | +0.02(+0.59%) |
Dec 12, 2022 | 3.169 | 3.178 | 3.151 | 3.160 | 1,170,065 | +0.01(+0.28%) |
Dec 09, 2022 | 3.151 | 3.187 | 3.151 | 3.151 | 978,590 | +0.01(+0.28%) |
Dec 08, 2022 | 3.169 | 3.178 | 3.125 | 3.142 | 1,229,319 | -0.07(-2.20%) |
Dec 07, 2022 | 3.240 | 3.248 | 3.209 | 3.213 | 1,162,032 | -0.03(-0.82%) |
Dec 06, 2022 | 3.257 | 3.275 | 3.222 | 3.240 | 1,614,601 | +0.01(+0.27%) |
Dec 05, 2022 | 3.292 | 3.297 | 3.213 | 3.231 | 1,429,133 | -0.05(-1.61%) |
Dec 02, 2022 | 3.310 | 3.315 | 3.284 | 3.284 | 1,054,963 | -0.04(-1.33%) |