Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.700 | 3.710 | 3.683 | 3.700 | 20,255 | -0.01(-0.39%) |
Feb 27, 2023 | 3.710 | 3.730 | 3.700 | 3.715 | 65,664 | +0.03(+0.94%) |
Feb 24, 2023 | 3.620 | 3.680 | 3.580 | 3.680 | 239,618 | -0.24(-6.12%) |
Feb 23, 2023 | 3.870 | 4.000 | 3.870 | 3.920 | 33,839 | +0.16(+4.26%) |
Feb 22, 2023 | 3.770 | 3.810 | 3.750 | 3.760 | 26,772 | -0.06(-1.57%) |
Feb 21, 2023 | 3.870 | 3.890 | 3.820 | 3.820 | 56,581 | -0.17(-4.24%) |
Feb 17, 2023 | 3.950 | 3.990 | 3.950 | 3.989 | 62,635 | +0.05(+1.24%) |
Feb 16, 2023 | 3.940 | 3.990 | 3.930 | 3.940 | 23,182 | -0.07(-1.75%) |
Feb 15, 2023 | 3.950 | 4.010 | 3.950 | 4.010 | 22,242 | +0.00(+0.00%) |
Feb 14, 2023 | 3.952 | 4.010 | 3.940 | 4.010 | 92,606 | +0.10(+2.56%) |
Feb 13, 2023 | 3.870 | 3.910 | 3.860 | 3.910 | 83,386 | +0.10(+2.62%) |
Feb 10, 2023 | 3.850 | 3.870 | 3.810 | 3.810 | 39,475 | -0.19(-4.75%) |
Feb 09, 2023 | 4.060 | 4.080 | 4.000 | 4.000 | 36,524 | -0.03(-0.79%) |
Feb 08, 2023 | 4.020 | 4.050 | 4.010 | 4.032 | 30,489 | +0.01(+0.30%) |
Feb 07, 2023 | 4.000 | 4.030 | 3.960 | 4.020 | 121,007 | -0.02(-0.50%) |
Feb 06, 2023 | 4.020 | 4.060 | 4.010 | 4.040 | 43,464 | -0.03(-0.74%) |
Feb 03, 2023 | 4.120 | 4.140 | 4.070 | 4.070 | 211,424 | -0.11(-2.63%) |
Feb 02, 2023 | 4.150 | 4.190 | 4.130 | 4.180 | 116,022 | +0.06(+1.46%) |
Feb 01, 2023 | 4.100 | 4.150 | 4.060 | 4.120 | 110,310 | +0.01(+0.24%) |
Jan 31, 2023 | 4.070 | 4.130 | 4.070 | 4.110 | 59,502 | -0.00(-0.12%) |
Jan 30, 2023 | 4.140 | 4.160 | 4.110 | 4.115 | 88,242 | -0.08(-2.02%) |
Jan 27, 2023 | 4.175 | 4.210 | 4.160 | 4.200 | 30,828 | -0.00(-0.00%) |
Jan 26, 2023 | 4.180 | 4.210 | 4.150 | 4.200 | 184,509 | +0.02(+0.36%) |
Jan 25, 2023 | 4.090 | 4.190 | 4.080 | 4.185 | 209,649 | +0.15(+3.85%) |
Jan 24, 2023 | 4.000 | 4.065 | 4.000 | 4.030 | 174,561 | +0.06(+1.51%) |
Jan 23, 2023 | 3.970 | 3.990 | 3.950 | 3.970 | 39,528 | -0.03(-0.75%) |
Jan 20, 2023 | 3.960 | 4.000 | 3.940 | 4.000 | 107,238 | +0.07(+1.78%) |
Jan 19, 2023 | 3.870 | 3.930 | 3.860 | 3.930 | 154,713 | +0.05(+1.29%) |
Jan 18, 2023 | 3.960 | 3.980 | 3.880 | 3.880 | 158,057 | +0.10(+2.65%) |
Jan 17, 2023 | 3.820 | 3.840 | 3.780 | 3.780 | 143,400 | -0.02(-0.53%) |
Jan 13, 2023 | 3.700 | 3.800 | 3.690 | 3.800 | 124,892 | +0.11(+3.06%) |
Jan 12, 2023 | 3.700 | 3.700 | 3.650 | 3.687 | 95,530 | +0.18(+5.04%) |
Jan 11, 2023 | 3.460 | 3.520 | 3.450 | 3.510 | 36,406 | +0.04(+1.15%) |
Jan 10, 2023 | 3.460 | 3.474 | 3.440 | 3.470 | 54,643 | +0.00(+0.00%) |
Jan 09, 2023 | 3.485 | 3.520 | 3.470 | 3.470 | 95,763 | +0.12(+3.58%) |
Jan 06, 2023 | 3.300 | 3.360 | 3.280 | 3.350 | 53,640 | +0.11(+3.40%) |
Jan 05, 2023 | 3.230 | 3.262 | 3.230 | 3.240 | 120,471 | +0.05(+1.41%) |
Jan 04, 2023 | 3.110 | 3.210 | 3.110 | 3.195 | 63,034 | +0.17(+5.79%) |
Jan 03, 2023 | 3.050 | 3.050 | 3.000 | 3.020 | 128,645 | +0.10(+3.42%) |
Dec 30, 2022 | 2.910 | 2.950 | 2.910 | 2.920 | 108,142 | -0.08(-2.67%) |
Dec 29, 2022 | 2.960 | 3.000 | 2.940 | 3.000 | 84,386 | +0.02(+0.67%) |
Dec 28, 2022 | 3.030 | 3.050 | 2.970 | 2.980 | 122,316 | -0.07(-2.30%) |
Dec 27, 2022 | 3.000 | 3.100 | 3.000 | 3.050 | 31,485 | -0.01(-0.33%) |
Dec 23, 2022 | 3.010 | 3.070 | 3.010 | 3.060 | 37,470 | +0.01(+0.33%) |
Dec 22, 2022 | 3.060 | 3.070 | 3.010 | 3.050 | 80,822 | -0.04(-1.29%) |
Dec 21, 2022 | 3.090 | 3.100 | 3.080 | 3.090 | 68,902 | +0.02(+0.65%) |
Dec 20, 2022 | 3.050 | 3.080 | 3.042 | 3.070 | 71,118 | -0.04(-1.29%) |
Dec 19, 2022 | 3.150 | 3.170 | 3.100 | 3.110 | 71,589 | -0.03(-0.96%) |
Dec 16, 2022 | 3.170 | 3.190 | 3.120 | 3.140 | 131,873 | -0.09(-2.79%) |
Dec 15, 2022 | 3.270 | 3.270 | 3.210 | 3.230 | 54,243 | +0.03(+0.94%) |
Dec 14, 2022 | 3.220 | 3.230 | 3.150 | 3.200 | 250,836 | -0.10(-3.03%) |
Dec 13, 2022 | 3.350 | 3.362 | 3.260 | 3.300 | 224,036 | +0.08(+2.48%) |
Dec 12, 2022 | 3.240 | 3.240 | 3.180 | 3.220 | 43,285 | -0.02(-0.62%) |
Dec 09, 2022 | 3.180 | 3.250 | 3.180 | 3.240 | 59,323 | +0.01(+0.31%) |
Dec 08, 2022 | 3.250 | 3.270 | 3.230 | 3.230 | 60,735 | +0.02(+0.62%) |
Dec 07, 2022 | 3.240 | 3.245 | 3.180 | 3.210 | 55,614 | +0.01(+0.31%) |
Dec 06, 2022 | 3.260 | 3.260 | 3.190 | 3.200 | 75,432 | -0.01(-0.47%) |
Dec 05, 2022 | 3.255 | 3.255 | 3.200 | 3.215 | 27,537 | -0.03(-0.77%) |
Dec 02, 2022 | 3.250 | 3.260 | 3.195 | 3.240 | 22,620 | +0.04(+1.25%) |