Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.651 | 3.664 | 3.620 | 3.642 | 1,148,485 | -0.05(-1.45%) |
Feb 27, 2023 | 3.669 | 3.695 | 3.655 | 3.695 | 705,958 | +0.03(+0.73%) |
Feb 24, 2023 | 3.651 | 3.669 | 3.633 | 3.669 | 674,951 | +0.04(+0.98%) |
Feb 23, 2023 | 3.660 | 3.664 | 3.602 | 3.633 | 1,185,626 | +0.04(+1.24%) |
Feb 22, 2023 | 3.606 | 3.615 | 3.571 | 3.588 | 1,382,851 | +0.04(+1.00%) |
Feb 21, 2023 | 3.571 | 3.597 | 3.553 | 3.553 | 854,801 | -0.09(-2.44%) |
Feb 17, 2023 | 3.597 | 3.642 | 3.597 | 3.642 | 1,082,456 | +0.06(+1.74%) |
Feb 16, 2023 | 3.588 | 3.602 | 3.575 | 3.579 | 1,085,846 | +0.04(+1.00%) |
Feb 15, 2023 | 3.499 | 3.544 | 3.490 | 3.544 | 907,163 | +0.03(+0.76%) |
Feb 14, 2023 | 3.499 | 3.535 | 3.490 | 3.517 | 1,363,233 | +0.12(+3.40%) |
Feb 13, 2023 | 3.366 | 3.406 | 3.358 | 3.401 | 1,048,295 | +0.01(+0.26%) |
Feb 10, 2023 | 3.375 | 3.392 | 3.357 | 3.392 | 898,017 | +0.05(+1.60%) |
Feb 09, 2023 | 3.392 | 3.406 | 3.335 | 3.339 | 1,268,355 | -0.04(-1.32%) |
Feb 08, 2023 | 3.384 | 3.401 | 3.384 | 3.384 | 1,109,139 | +0.05(+1.60%) |
Feb 07, 2023 | 3.321 | 3.366 | 3.314 | 3.330 | 1,811,804 | +0.03(+0.81%) |
Feb 06, 2023 | 3.321 | 3.326 | 3.286 | 3.303 | 1,284,107 | -0.04(-1.33%) |
Feb 03, 2023 | 3.428 | 3.428 | 3.335 | 3.348 | 1,711,714 | -0.13(-3.84%) |
Feb 02, 2023 | 3.464 | 3.482 | 3.446 | 3.482 | 1,325,581 | +0.02(+0.51%) |
Feb 01, 2023 | 3.410 | 3.473 | 3.405 | 3.464 | 1,082,478 | +0.04(+1.30%) |
Jan 31, 2023 | 3.401 | 3.433 | 3.388 | 3.419 | 781,173 | +0.00(+0.00%) |
Jan 30, 2023 | 3.428 | 3.446 | 3.419 | 3.419 | 1,041,332 | +0.00(+0.00%) |
Jan 27, 2023 | 3.357 | 3.428 | 3.348 | 3.419 | 1,346,352 | +0.03(+0.79%) |
Jan 26, 2023 | 3.384 | 3.401 | 3.366 | 3.392 | 1,502,997 | -0.04(-1.04%) |
Jan 25, 2023 | 3.401 | 3.437 | 3.392 | 3.428 | 1,637,225 | -0.04(-1.03%) |
Jan 24, 2023 | 3.428 | 3.473 | 3.428 | 3.464 | 939,311 | -0.03(-0.77%) |
Jan 23, 2023 | 3.473 | 3.504 | 3.464 | 3.490 | 1,456,826 | +0.01(+0.26%) |
Jan 20, 2023 | 3.455 | 3.482 | 3.424 | 3.482 | 822,266 | +0.05(+1.56%) |
Jan 19, 2023 | 3.401 | 3.428 | 3.384 | 3.428 | 971,962 | +0.01(+0.26%) |
Jan 18, 2023 | 3.473 | 3.482 | 3.419 | 3.419 | 1,098,110 | -0.10(-2.78%) |
Jan 17, 2023 | 3.508 | 3.526 | 3.494 | 3.517 | 1,189,388 | -0.02(-0.50%) |
Jan 13, 2023 | 3.490 | 3.544 | 3.482 | 3.535 | 2,031,055 | +0.01(+0.25%) |
Jan 12, 2023 | 3.482 | 3.526 | 3.464 | 3.526 | 2,738,719 | +0.08(+2.33%) |
Jan 11, 2023 | 3.437 | 3.446 | 3.410 | 3.446 | 2,434,250 | +0.04(+1.04%) |
Jan 10, 2023 | 3.401 | 3.419 | 3.384 | 3.410 | 1,165,951 | +0.04(+1.32%) |
Jan 09, 2023 | 3.375 | 3.401 | 3.357 | 3.366 | 1,641,703 | +0.02(+0.53%) |
Jan 06, 2023 | 3.295 | 3.357 | 3.295 | 3.348 | 790,666 | +0.05(+1.62%) |
Jan 05, 2023 | 3.277 | 3.312 | 3.277 | 3.295 | 784,403 | -0.01(-0.27%) |
Jan 04, 2023 | 3.295 | 3.321 | 3.277 | 3.303 | 1,666,497 | +0.07(+2.20%) |
Jan 03, 2023 | 3.223 | 3.237 | 3.206 | 3.232 | 1,579,754 | +0.05(+1.68%) |
Dec 30, 2022 | 3.188 | 3.210 | 3.170 | 3.179 | 1,255,779 | -0.04(-1.38%) |
Dec 29, 2022 | 3.188 | 3.241 | 3.188 | 3.223 | 1,608,340 | +0.07(+2.26%) |
Dec 28, 2022 | 3.170 | 3.188 | 3.134 | 3.152 | 1,222,693 | -0.02(-0.56%) |
Dec 27, 2022 | 3.143 | 3.170 | 3.134 | 3.170 | 1,335,576 | +0.01(+0.28%) |
Dec 23, 2022 | 3.161 | 3.170 | 3.152 | 3.161 | 1,026,825 | +0.02(+0.57%) |
Dec 22, 2022 | 3.125 | 3.143 | 3.108 | 3.143 | 1,387,238 | +0.02(+0.57%) |
Dec 21, 2022 | 3.099 | 3.125 | 3.090 | 3.125 | 1,635,382 | +0.09(+2.93%) |
Dec 20, 2022 | 3.081 | 3.090 | 3.036 | 3.036 | 2,160,837 | +0.00(+0.00%) |
Dec 19, 2022 | 3.063 | 3.079 | 3.019 | 3.036 | 2,001,106 | +0.00(+0.00%) |
Dec 16, 2022 | 3.027 | 3.044 | 3.010 | 3.036 | 4,067,165 | -0.03(-0.87%) |
Dec 15, 2022 | 3.099 | 3.108 | 3.063 | 3.063 | 1,784,775 | -0.02(-0.58%) |
Dec 14, 2022 | 3.116 | 3.121 | 3.076 | 3.081 | 3,190,779 | +0.02(+0.58%) |
Dec 13, 2022 | 3.108 | 3.125 | 3.054 | 3.063 | 1,761,514 | +0.01(+0.44%) |
Dec 12, 2022 | 3.058 | 3.067 | 3.041 | 3.050 | 1,212,419 | +0.01(+0.28%) |
Dec 09, 2022 | 3.041 | 3.075 | 3.041 | 3.041 | 1,014,014 | +0.01(+0.28%) |
Dec 08, 2022 | 3.058 | 3.067 | 3.016 | 3.033 | 1,273,818 | -0.07(-2.20%) |
Dec 07, 2022 | 3.126 | 3.135 | 3.097 | 3.101 | 1,204,095 | -0.03(-0.82%) |
Dec 06, 2022 | 3.143 | 3.160 | 3.109 | 3.126 | 1,673,046 | +0.01(+0.27%) |
Dec 05, 2022 | 3.177 | 3.182 | 3.101 | 3.118 | 1,480,865 | -0.05(-1.61%) |
Dec 02, 2022 | 3.195 | 3.199 | 3.169 | 3.169 | 1,093,151 | -0.04(-1.33%) |