Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.220 | 3.220 | 2.850 | 3.000 | 433,260 | -0.46(-13.29%) |
Feb 27, 2023 | 3.480 | 3.500 | 3.400 | 3.460 | 126,132 | -0.06(-1.70%) |
Feb 24, 2023 | 3.510 | 3.590 | 3.460 | 3.520 | 38,874 | -0.05(-1.40%) |
Feb 23, 2023 | 3.540 | 3.570 | 3.500 | 3.570 | 28,036 | +0.05(+1.42%) |
Feb 22, 2023 | 3.570 | 3.570 | 3.490 | 3.520 | 21,360 | -0.02(-0.56%) |
Feb 21, 2023 | 3.500 | 3.569 | 3.460 | 3.540 | 41,538 | +0.02(+0.57%) |
Feb 17, 2023 | 3.490 | 3.520 | 3.470 | 3.520 | 20,430 | +0.02(+0.57%) |
Feb 16, 2023 | 3.430 | 3.520 | 3.360 | 3.500 | 55,124 | -0.02(-0.57%) |
Feb 15, 2023 | 3.400 | 3.590 | 3.400 | 3.520 | 40,565 | +0.07(+2.03%) |
Feb 14, 2023 | 3.490 | 3.490 | 3.400 | 3.450 | 44,775 | -0.07(-1.99%) |
Feb 13, 2023 | 3.500 | 3.560 | 3.470 | 3.520 | 27,152 | +0.01(+0.28%) |
Feb 10, 2023 | 3.550 | 3.580 | 3.500 | 3.510 | 29,988 | -0.02(-0.57%) |
Feb 09, 2023 | 3.700 | 3.700 | 3.500 | 3.530 | 49,210 | -0.11(-3.02%) |
Feb 08, 2023 | 3.560 | 3.770 | 3.550 | 3.640 | 54,096 | -0.03(-0.82%) |
Feb 07, 2023 | 3.600 | 3.710 | 3.550 | 3.670 | 69,526 | +0.04(+1.10%) |
Feb 06, 2023 | 3.650 | 3.750 | 3.630 | 3.630 | 34,927 | -0.09(-2.42%) |
Feb 03, 2023 | 3.840 | 3.840 | 3.660 | 3.720 | 77,906 | -0.10(-2.62%) |
Feb 02, 2023 | 3.710 | 3.820 | 3.690 | 3.820 | 114,202 | +0.18(+4.95%) |
Feb 01, 2023 | 3.700 | 3.790 | 3.560 | 3.640 | 315,684 | -0.15(-3.96%) |
Jan 31, 2023 | 3.740 | 3.900 | 3.685 | 3.790 | 61,829 | +0.09(+2.43%) |
Jan 30, 2023 | 3.740 | 3.790 | 3.680 | 3.700 | 38,433 | -0.11(-2.89%) |
Jan 27, 2023 | 3.670 | 3.925 | 3.640 | 3.810 | 204,069 | +0.14(+3.81%) |
Jan 26, 2023 | 3.620 | 3.690 | 3.580 | 3.670 | 76,634 | +0.03(+0.82%) |
Jan 25, 2023 | 3.600 | 3.670 | 3.550 | 3.640 | 45,099 | -0.02(-0.55%) |
Jan 24, 2023 | 3.670 | 3.735 | 3.630 | 3.660 | 39,391 | -0.04(-1.08%) |
Jan 23, 2023 | 3.610 | 3.807 | 3.610 | 3.700 | 83,140 | +0.06(+1.65%) |
Jan 20, 2023 | 3.610 | 3.700 | 3.540 | 3.640 | 90,798 | +0.03(+0.83%) |
Jan 19, 2023 | 3.440 | 3.640 | 3.372 | 3.610 | 249,147 | +0.11(+3.14%) |
Jan 18, 2023 | 3.540 | 3.580 | 3.460 | 3.500 | 82,120 | +0.02(+0.57%) |
Jan 17, 2023 | 3.420 | 3.550 | 3.350 | 3.480 | 174,851 | +0.04(+1.16%) |
Jan 13, 2023 | 3.380 | 3.540 | 3.380 | 3.440 | 25,241 | +0.04(+1.18%) |
Jan 12, 2023 | 3.410 | 3.410 | 3.340 | 3.400 | 112,484 | +0.00(+0.00%) |
Jan 11, 2023 | 3.390 | 3.447 | 3.320 | 3.400 | 173,600 | -0.04(-1.31%) |
Jan 10, 2023 | 3.390 | 3.515 | 3.350 | 3.445 | 134,321 | +0.04(+1.17%) |
Jan 09, 2023 | 3.410 | 3.420 | 3.370 | 3.405 | 135,263 | +0.01(+0.44%) |
Jan 06, 2023 | 3.330 | 3.450 | 3.330 | 3.390 | 71,644 | +0.06(+1.80%) |
Jan 05, 2023 | 3.380 | 3.460 | 3.290 | 3.330 | 67,200 | -0.02(-0.60%) |
Jan 04, 2023 | 3.470 | 3.470 | 3.340 | 3.350 | 66,502 | -0.08(-2.33%) |
Jan 03, 2023 | 3.470 | 3.490 | 3.395 | 3.430 | 65,252 | -0.01(-0.29%) |
Dec 30, 2022 | 3.350 | 3.520 | 3.290 | 3.440 | 124,281 | +0.07(+2.08%) |
Dec 29, 2022 | 3.380 | 3.540 | 3.360 | 3.370 | 236,073 | +0.07(+2.12%) |
Dec 28, 2022 | 3.250 | 3.340 | 3.130 | 3.300 | 322,141 | +0.05(+1.54%) |
Dec 27, 2022 | 3.260 | 3.370 | 3.230 | 3.250 | 261,772 | +0.04(+1.25%) |
Dec 23, 2022 | 3.060 | 3.380 | 3.050 | 3.210 | 389,066 | +0.13(+4.22%) |
Dec 22, 2022 | 3.010 | 3.210 | 3.000 | 3.080 | 869,786 | +0.01(+0.33%) |
Dec 21, 2022 | 3.090 | 3.160 | 3.045 | 3.070 | 498,412 | +0.02(+0.66%) |
Dec 20, 2022 | 2.920 | 3.100 | 2.920 | 3.050 | 606,093 | +0.11(+3.74%) |
Dec 19, 2022 | 2.880 | 2.990 | 2.800 | 2.940 | 630,672 | +0.08(+2.80%) |
Dec 16, 2022 | 2.760 | 2.880 | 2.750 | 2.860 | 1,622,446 | +0.09(+3.25%) |
Dec 15, 2022 | 2.890 | 3.110 | 2.770 | 2.770 | 510,297 | -0.27(-8.88%) |
Dec 14, 2022 | 2.990 | 3.100 | 2.980 | 3.040 | 461,299 | +0.01(+0.33%) |
Dec 13, 2022 | 3.180 | 3.210 | 2.990 | 3.030 | 1,046,161 | -0.11(-3.50%) |
Dec 12, 2022 | 3.300 | 3.315 | 3.050 | 3.140 | 1,759,125 | -0.17(-5.14%) |
Dec 09, 2022 | 3.320 | 3.400 | 3.270 | 3.310 | 108,286 | -0.05(-1.49%) |
Dec 08, 2022 | 3.350 | 3.520 | 3.160 | 3.360 | 348,487 | -0.11(-3.17%) |
Dec 07, 2022 | 3.480 | 3.550 | 3.450 | 3.470 | 45,639 | -0.03(-0.86%) |
Dec 06, 2022 | 3.650 | 3.650 | 3.470 | 3.500 | 83,234 | -0.19(-5.15%) |
Dec 05, 2022 | 3.690 | 3.720 | 3.610 | 3.690 | 36,758 | -0.10(-2.64%) |
Dec 02, 2022 | 3.890 | 4.000 | 3.710 | 3.790 | 64,688 | -0.16(-4.05%) |