Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.796 | 3.810 | 3.764 | 3.787 | 1,104,498 | -0.06(-1.45%) |
Feb 27, 2023 | 3.815 | 3.842 | 3.801 | 3.842 | 678,919 | +0.03(+0.73%) |
Feb 24, 2023 | 3.796 | 3.815 | 3.778 | 3.815 | 649,100 | +0.04(+0.98%) |
Feb 23, 2023 | 3.805 | 3.810 | 3.745 | 3.778 | 1,140,217 | +0.05(+1.24%) |
Feb 22, 2023 | 3.750 | 3.759 | 3.713 | 3.731 | 1,329,887 | +0.04(+1.00%) |
Feb 21, 2023 | 3.713 | 3.740 | 3.694 | 3.694 | 822,062 | -0.09(-2.45%) |
Feb 17, 2023 | 3.741 | 3.787 | 3.741 | 3.787 | 1,040,997 | +0.06(+1.74%) |
Feb 16, 2023 | 3.731 | 3.745 | 3.717 | 3.722 | 1,044,258 | +0.04(+1.01%) |
Feb 15, 2023 | 3.639 | 3.685 | 3.629 | 3.685 | 872,418 | +0.03(+0.76%) |
Feb 14, 2023 | 3.639 | 3.676 | 3.629 | 3.657 | 1,311,021 | +0.12(+3.40%) |
Feb 13, 2023 | 3.500 | 3.541 | 3.492 | 3.537 | 1,008,145 | +0.01(+0.26%) |
Feb 10, 2023 | 3.509 | 3.528 | 3.491 | 3.528 | 863,622 | +0.06(+1.60%) |
Feb 09, 2023 | 3.528 | 3.541 | 3.467 | 3.472 | 1,219,777 | -0.05(-1.32%) |
Feb 08, 2023 | 3.518 | 3.537 | 3.518 | 3.518 | 1,066,658 | +0.06(+1.60%) |
Feb 07, 2023 | 3.454 | 3.500 | 3.446 | 3.463 | 1,742,411 | +0.03(+0.81%) |
Feb 06, 2023 | 3.454 | 3.458 | 3.417 | 3.435 | 1,234,925 | -0.05(-1.33%) |
Feb 03, 2023 | 3.565 | 3.565 | 3.467 | 3.481 | 1,646,155 | -0.14(-3.84%) |
Feb 02, 2023 | 3.602 | 3.620 | 3.583 | 3.620 | 1,274,811 | +0.02(+0.51%) |
Feb 01, 2023 | 3.546 | 3.611 | 3.541 | 3.602 | 1,041,019 | +0.05(+1.30%) |
Jan 31, 2023 | 3.537 | 3.569 | 3.523 | 3.555 | 751,254 | +0.00(+0.00%) |
Jan 30, 2023 | 3.565 | 3.583 | 3.555 | 3.555 | 1,001,449 | +0.00(+0.00%) |
Jan 27, 2023 | 3.491 | 3.565 | 3.481 | 3.555 | 1,294,786 | +0.03(+0.79%) |
Jan 26, 2023 | 3.518 | 3.537 | 3.500 | 3.528 | 1,445,432 | -0.04(-1.04%) |
Jan 25, 2023 | 3.537 | 3.574 | 3.528 | 3.565 | 1,574,519 | -0.04(-1.03%) |
Jan 24, 2023 | 3.565 | 3.611 | 3.565 | 3.602 | 903,335 | -0.03(-0.77%) |
Jan 23, 2023 | 3.611 | 3.643 | 3.602 | 3.629 | 1,401,029 | +0.01(+0.26%) |
Jan 20, 2023 | 3.592 | 3.620 | 3.560 | 3.620 | 790,773 | +0.06(+1.56%) |
Jan 19, 2023 | 3.537 | 3.565 | 3.518 | 3.565 | 934,735 | +0.01(+0.26%) |
Jan 18, 2023 | 3.611 | 3.620 | 3.555 | 3.555 | 1,056,052 | -0.10(-2.78%) |
Jan 17, 2023 | 3.648 | 3.666 | 3.633 | 3.657 | 1,143,834 | -0.02(-0.50%) |
Jan 13, 2023 | 3.629 | 3.685 | 3.620 | 3.676 | 1,953,265 | +0.01(+0.25%) |
Jan 12, 2023 | 3.620 | 3.666 | 3.602 | 3.666 | 2,633,825 | +0.08(+2.33%) |
Jan 11, 2023 | 3.574 | 3.583 | 3.546 | 3.583 | 2,341,017 | +0.04(+1.04%) |
Jan 10, 2023 | 3.537 | 3.555 | 3.519 | 3.546 | 1,121,295 | +0.05(+1.32%) |
Jan 09, 2023 | 3.509 | 3.537 | 3.491 | 3.500 | 1,578,825 | +0.02(+0.53%) |
Jan 06, 2023 | 3.426 | 3.491 | 3.426 | 3.481 | 760,383 | +0.06(+1.62%) |
Jan 05, 2023 | 3.407 | 3.444 | 3.407 | 3.426 | 754,360 | -0.01(-0.27%) |
Jan 04, 2023 | 3.426 | 3.454 | 3.407 | 3.435 | 1,602,670 | +0.07(+2.20%) |
Jan 03, 2023 | 3.352 | 3.366 | 3.333 | 3.361 | 1,519,249 | +0.06(+1.68%) |
Dec 30, 2022 | 3.315 | 3.338 | 3.296 | 3.305 | 1,207,682 | -0.05(-1.38%) |
Dec 29, 2022 | 3.315 | 3.370 | 3.315 | 3.352 | 1,546,740 | +0.07(+2.26%) |
Dec 28, 2022 | 3.296 | 3.315 | 3.259 | 3.278 | 1,175,864 | -0.02(-0.56%) |
Dec 27, 2022 | 3.268 | 3.296 | 3.259 | 3.296 | 1,284,423 | +0.01(+0.28%) |
Dec 23, 2022 | 3.287 | 3.296 | 3.278 | 3.287 | 987,497 | +0.02(+0.57%) |
Dec 22, 2022 | 3.250 | 3.268 | 3.231 | 3.268 | 1,334,107 | +0.02(+0.57%) |
Dec 21, 2022 | 3.222 | 3.250 | 3.213 | 3.250 | 1,572,747 | +0.09(+2.93%) |
Dec 20, 2022 | 3.204 | 3.213 | 3.157 | 3.157 | 2,078,076 | +0.00(+0.00%) |
Dec 19, 2022 | 3.185 | 3.201 | 3.139 | 3.157 | 1,924,463 | +0.00(+0.00%) |
Dec 16, 2022 | 3.148 | 3.165 | 3.129 | 3.157 | 3,911,392 | -0.03(-0.87%) |
Dec 15, 2022 | 3.222 | 3.231 | 3.185 | 3.185 | 1,716,418 | -0.02(-0.58%) |
Dec 14, 2022 | 3.241 | 3.245 | 3.198 | 3.204 | 3,068,572 | +0.02(+0.58%) |
Dec 13, 2022 | 3.231 | 3.250 | 3.176 | 3.185 | 1,694,048 | +0.02(+0.59%) |
Dec 12, 2022 | 3.175 | 3.184 | 3.157 | 3.166 | 1,167,774 | +0.01(+0.28%) |
Dec 09, 2022 | 3.157 | 3.193 | 3.157 | 3.157 | 976,674 | +0.01(+0.28%) |
Dec 08, 2022 | 3.175 | 3.184 | 3.131 | 3.149 | 1,226,912 | -0.07(-2.20%) |
Dec 07, 2022 | 3.246 | 3.255 | 3.215 | 3.219 | 1,159,756 | -0.03(-0.82%) |
Dec 06, 2022 | 3.264 | 3.281 | 3.228 | 3.246 | 1,611,439 | +0.01(+0.27%) |
Dec 05, 2022 | 3.299 | 3.303 | 3.219 | 3.237 | 1,426,335 | -0.05(-1.61%) |
Dec 02, 2022 | 3.317 | 3.321 | 3.290 | 3.290 | 1,052,897 | -0.04(-1.33%) |