Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.500 | 3.570 | 3.380 | 3.450 | 59,686 | -0.03(-0.86%) |
Feb 27, 2023 | 3.540 | 3.595 | 3.460 | 3.480 | 65,901 | +0.01(+0.29%) |
Feb 24, 2023 | 3.420 | 3.530 | 3.400 | 3.470 | 50,366 | +0.01(+0.29%) |
Feb 23, 2023 | 3.530 | 3.570 | 3.410 | 3.460 | 43,953 | -0.04(-1.14%) |
Feb 22, 2023 | 3.420 | 3.590 | 3.410 | 3.500 | 61,786 | +0.05(+1.45%) |
Feb 21, 2023 | 3.770 | 3.770 | 3.429 | 3.450 | 80,055 | -0.31(-8.24%) |
Feb 17, 2023 | 3.800 | 3.810 | 3.704 | 3.760 | 60,294 | -0.07(-1.83%) |
Feb 16, 2023 | 3.880 | 3.880 | 3.720 | 3.830 | 116,771 | +0.00(+0.00%) |
Feb 15, 2023 | 3.800 | 3.890 | 3.730 | 3.830 | 131,968 | +0.07(+1.86%) |
Feb 14, 2023 | 3.800 | 3.800 | 3.670 | 3.760 | 60,597 | -0.01(-0.27%) |
Feb 13, 2023 | 3.330 | 3.790 | 3.250 | 3.770 | 270,366 | +0.49(+14.94%) |
Feb 10, 2023 | 3.310 | 3.330 | 3.170 | 3.280 | 58,113 | -0.03(-0.91%) |
Feb 09, 2023 | 3.470 | 3.500 | 3.270 | 3.310 | 101,553 | -0.13(-3.89%) |
Feb 08, 2023 | 3.530 | 3.570 | 3.430 | 3.444 | 56,384 | -0.11(-2.99%) |
Feb 07, 2023 | 3.520 | 3.580 | 3.450 | 3.550 | 65,222 | +0.07(+2.01%) |
Feb 06, 2023 | 3.480 | 3.530 | 3.450 | 3.480 | 39,746 | -0.02(-0.57%) |
Feb 03, 2023 | 3.480 | 3.600 | 3.410 | 3.500 | 69,584 | +0.00(+0.00%) |
Feb 02, 2023 | 3.590 | 3.630 | 3.400 | 3.500 | 110,098 | -0.04(-1.13%) |
Feb 01, 2023 | 3.540 | 3.600 | 3.440 | 3.540 | 98,875 | +0.07(+2.02%) |
Jan 31, 2023 | 3.380 | 3.532 | 3.380 | 3.470 | 113,543 | +0.03(+0.87%) |
Jan 30, 2023 | 3.600 | 3.680 | 3.400 | 3.440 | 164,698 | +0.03(+0.88%) |
Jan 27, 2023 | 3.000 | 3.600 | 3.000 | 3.410 | 346,516 | +0.40(+13.29%) |
Jan 26, 2023 | 3.000 | 3.300 | 2.870 | 3.010 | 919,538 | -0.75(-19.95%) |
Jan 25, 2023 | 3.690 | 3.770 | 3.620 | 3.760 | 420,100 | +0.07(+1.90%) |
Jan 24, 2023 | 3.640 | 3.750 | 3.570 | 3.690 | 52,431 | +0.02(+0.54%) |
Jan 23, 2023 | 3.850 | 3.870 | 3.571 | 3.670 | 171,313 | -0.18(-4.68%) |
Jan 20, 2023 | 3.920 | 3.920 | 3.770 | 3.850 | 75,813 | +0.03(+0.79%) |
Jan 19, 2023 | 3.700 | 3.890 | 3.680 | 3.820 | 104,626 | +0.10(+2.69%) |
Jan 18, 2023 | 3.690 | 3.750 | 3.630 | 3.720 | 89,473 | +0.07(+1.92%) |
Jan 17, 2023 | 3.620 | 3.740 | 3.510 | 3.650 | 101,259 | -0.03(-0.82%) |
Jan 13, 2023 | 3.690 | 3.840 | 3.600 | 3.680 | 122,690 | +0.03(+0.82%) |
Jan 12, 2023 | 3.620 | 3.690 | 3.520 | 3.650 | 66,227 | +0.05(+1.39%) |
Jan 11, 2023 | 3.580 | 3.625 | 3.410 | 3.600 | 90,772 | +0.10(+2.86%) |
Jan 10, 2023 | 3.430 | 3.530 | 3.330 | 3.500 | 78,081 | +0.10(+2.94%) |
Jan 09, 2023 | 3.230 | 3.400 | 3.155 | 3.400 | 104,794 | +0.23(+7.26%) |
Jan 06, 2023 | 3.420 | 3.420 | 3.160 | 3.170 | 158,874 | -0.23(-6.76%) |
Jan 05, 2023 | 3.550 | 3.593 | 3.260 | 3.400 | 249,522 | -0.17(-4.76%) |
Jan 04, 2023 | 3.560 | 3.710 | 3.450 | 3.570 | 193,632 | +0.06(+1.71%) |
Jan 03, 2023 | 3.630 | 3.830 | 3.430 | 3.510 | 262,533 | -0.02(-0.57%) |
Dec 30, 2022 | 3.260 | 3.660 | 3.178 | 3.530 | 395,437 | +0.35(+11.01%) |
Dec 29, 2022 | 3.080 | 3.330 | 3.050 | 3.180 | 345,470 | +0.13(+4.26%) |
Dec 28, 2022 | 2.730 | 3.060 | 2.730 | 3.050 | 312,045 | +0.42(+15.97%) |
Dec 27, 2022 | 2.530 | 2.670 | 2.480 | 2.630 | 104,380 | +0.12(+4.78%) |
Dec 23, 2022 | 2.570 | 2.630 | 2.500 | 2.510 | 113,041 | -0.09(-3.46%) |
Dec 22, 2022 | 2.670 | 2.675 | 2.570 | 2.600 | 64,830 | -0.05(-1.89%) |
Dec 21, 2022 | 2.770 | 2.880 | 2.580 | 2.650 | 66,879 | +0.02(+0.76%) |
Dec 20, 2022 | 2.540 | 2.700 | 2.530 | 2.630 | 70,341 | +0.08(+3.14%) |
Dec 19, 2022 | 2.810 | 2.820 | 2.550 | 2.550 | 109,064 | -0.34(-11.76%) |
Dec 16, 2022 | 2.870 | 2.930 | 2.730 | 2.890 | 101,323 | -0.06(-2.03%) |
Dec 15, 2022 | 3.020 | 3.030 | 2.680 | 2.950 | 144,598 | -0.11(-3.59%) |
Dec 14, 2022 | 3.120 | 3.125 | 3.030 | 3.060 | 33,839 | -0.08(-2.55%) |
Dec 13, 2022 | 3.180 | 3.180 | 3.030 | 3.140 | 59,424 | +0.05(+1.62%) |
Dec 12, 2022 | 3.080 | 3.100 | 3.000 | 3.090 | 60,931 | +0.01(+0.32%) |
Dec 09, 2022 | 3.100 | 3.100 | 3.001 | 3.080 | 70,208 | +0.00(+0.00%) |
Dec 08, 2022 | 3.150 | 3.180 | 3.040 | 3.080 | 60,479 | -0.02(-0.65%) |
Dec 07, 2022 | 3.040 | 3.180 | 3.040 | 3.100 | 64,226 | +0.05(+1.64%) |
Dec 06, 2022 | 3.250 | 3.380 | 3.010 | 3.050 | 167,175 | -0.17(-5.28%) |
Dec 05, 2022 | 3.260 | 3.318 | 3.020 | 3.220 | 178,368 | -0.04(-1.23%) |
Dec 02, 2022 | 3.210 | 3.500 | 3.190 | 3.260 | 227,258 | +0.03(+0.93%) |