Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.550 | 3.660 | 3.480 | 3.640 | 1,552,897 | +0.12(+3.41%) |
Feb 27, 2023 | 3.430 | 3.580 | 3.430 | 3.520 | 1,306,428 | +0.08(+2.33%) |
Feb 24, 2023 | 3.450 | 3.467 | 3.380 | 3.440 | 1,546,925 | -0.06(-1.71%) |
Feb 23, 2023 | 3.700 | 3.700 | 3.460 | 3.500 | 2,604,188 | -0.14(-3.85%) |
Feb 22, 2023 | 3.540 | 3.880 | 3.530 | 3.640 | 2,752,989 | +0.07(+1.96%) |
Feb 21, 2023 | 3.690 | 3.748 | 3.510 | 3.570 | 2,516,513 | -0.12(-3.25%) |
Feb 17, 2023 | 3.690 | 3.760 | 3.585 | 3.690 | 3,054,803 | -0.06(-1.60%) |
Feb 16, 2023 | 3.640 | 3.800 | 3.575 | 3.750 | 2,248,624 | +0.07(+1.90%) |
Feb 15, 2023 | 3.660 | 3.710 | 3.570 | 3.680 | 1,932,040 | -0.07(-1.87%) |
Feb 14, 2023 | 3.870 | 3.875 | 3.705 | 3.750 | 2,258,722 | -0.12(-3.10%) |
Feb 13, 2023 | 3.850 | 3.950 | 3.830 | 3.870 | 2,082,478 | -0.07(-1.78%) |
Feb 10, 2023 | 4.010 | 4.030 | 3.855 | 3.940 | 1,998,815 | -0.07(-1.75%) |
Feb 09, 2023 | 4.280 | 4.350 | 3.940 | 4.010 | 2,009,885 | -0.21(-4.98%) |
Feb 08, 2023 | 4.200 | 4.295 | 4.135 | 4.220 | 1,129,806 | +0.04(+0.96%) |
Feb 07, 2023 | 4.110 | 4.270 | 4.060 | 4.180 | 1,516,492 | +0.07(+1.70%) |
Feb 06, 2023 | 4.120 | 4.245 | 4.065 | 4.110 | 2,088,275 | -0.06(-1.44%) |
Feb 03, 2023 | 4.380 | 4.420 | 4.120 | 4.170 | 3,192,814 | -0.30(-6.71%) |
Feb 02, 2023 | 4.810 | 4.810 | 4.390 | 4.470 | 2,732,823 | -0.27(-5.70%) |
Feb 01, 2023 | 4.580 | 4.810 | 4.450 | 4.740 | 1,805,049 | +0.19(+4.18%) |
Jan 31, 2023 | 4.450 | 4.620 | 4.450 | 4.550 | 1,066,004 | +0.02(+0.44%) |
Jan 30, 2023 | 4.550 | 4.591 | 4.490 | 4.530 | 1,584,833 | -0.02(-0.44%) |
Jan 27, 2023 | 4.770 | 4.770 | 4.520 | 4.550 | 2,038,837 | -0.22(-4.61%) |
Jan 26, 2023 | 4.870 | 4.900 | 4.630 | 4.770 | 1,928,769 | -0.09(-1.85%) |
Jan 25, 2023 | 4.660 | 4.860 | 4.540 | 4.860 | 2,400,865 | +0.18(+3.85%) |
Jan 24, 2023 | 4.430 | 4.779 | 4.420 | 4.680 | 2,945,850 | +0.19(+4.23%) |
Jan 23, 2023 | 4.380 | 4.490 | 4.315 | 4.490 | 1,515,363 | +0.04(+0.90%) |
Jan 20, 2023 | 4.360 | 4.450 | 4.290 | 4.450 | 1,574,326 | +0.05(+1.14%) |
Jan 19, 2023 | 4.040 | 4.435 | 3.990 | 4.400 | 2,193,684 | +0.39(+9.73%) |
Jan 18, 2023 | 4.160 | 4.230 | 4.000 | 4.010 | 1,947,305 | +0.00(+0.00%) |
Jan 17, 2023 | 4.120 | 4.140 | 3.960 | 4.010 | 1,644,054 | -0.15(-3.61%) |
Jan 13, 2023 | 4.000 | 4.220 | 3.970 | 4.160 | 2,485,937 | +0.13(+3.23%) |
Jan 12, 2023 | 4.140 | 4.160 | 3.970 | 4.030 | 2,302,374 | -0.05(-1.23%) |
Jan 11, 2023 | 4.250 | 4.260 | 3.940 | 4.080 | 2,862,071 | -0.18(-4.23%) |
Jan 10, 2023 | 3.950 | 4.260 | 3.920 | 4.260 | 2,697,308 | +0.30(+7.58%) |
Jan 09, 2023 | 4.080 | 4.090 | 3.940 | 3.960 | 1,780,532 | -0.04(-1.00%) |
Jan 06, 2023 | 4.030 | 4.050 | 3.890 | 4.000 | 2,229,036 | +0.07(+1.78%) |
Jan 05, 2023 | 3.880 | 3.960 | 3.780 | 3.930 | 1,906,530 | -0.07(-1.75%) |
Jan 04, 2023 | 3.750 | 4.020 | 3.688 | 4.000 | 3,489,899 | +0.42(+11.73%) |
Jan 03, 2023 | 3.350 | 3.670 | 3.320 | 3.580 | 2,508,461 | +0.30(+9.15%) |
Dec 30, 2022 | 3.300 | 3.300 | 3.210 | 3.280 | 1,881,694 | +0.01(+0.31%) |
Dec 29, 2022 | 3.290 | 3.390 | 3.270 | 3.270 | 1,948,778 | +0.00(+0.00%) |
Dec 28, 2022 | 3.500 | 3.560 | 3.260 | 3.270 | 2,174,996 | -0.27(-7.63%) |
Dec 27, 2022 | 3.540 | 3.640 | 3.460 | 3.540 | 3,060,683 | +0.01(+0.28%) |
Dec 23, 2022 | 3.550 | 3.585 | 3.490 | 3.530 | 1,770,120 | +0.01(+0.28%) |
Dec 22, 2022 | 3.550 | 3.550 | 3.380 | 3.520 | 2,264,093 | -0.10(-2.76%) |
Dec 21, 2022 | 3.590 | 3.630 | 3.550 | 3.620 | 2,076,036 | +0.06(+1.69%) |
Dec 20, 2022 | 3.440 | 3.650 | 3.420 | 3.560 | 1,690,031 | +0.18(+5.33%) |
Dec 19, 2022 | 3.490 | 3.510 | 3.330 | 3.380 | 1,691,357 | -0.12(-3.43%) |
Dec 16, 2022 | 3.470 | 3.555 | 3.440 | 3.500 | 4,843,864 | +0.01(+0.29%) |
Dec 15, 2022 | 3.500 | 3.590 | 3.470 | 3.490 | 1,554,076 | -0.16(-4.38%) |
Dec 14, 2022 | 3.760 | 3.765 | 3.580 | 3.650 | 1,412,081 | -0.11(-2.93%) |
Dec 13, 2022 | 3.750 | 3.905 | 3.640 | 3.760 | 2,097,497 | +0.23(+6.52%) |
Dec 12, 2022 | 3.560 | 3.600 | 3.425 | 3.530 | 2,409,236 | -0.10(-2.75%) |
Dec 09, 2022 | 3.730 | 3.900 | 3.630 | 3.630 | 2,377,315 | -0.10(-2.68%) |
Dec 08, 2022 | 3.740 | 3.800 | 3.640 | 3.730 | 1,696,031 | +0.02(+0.54%) |
Dec 07, 2022 | 3.580 | 3.740 | 3.540 | 3.710 | 1,553,279 | +0.16(+4.51%) |
Dec 06, 2022 | 3.680 | 3.700 | 3.500 | 3.550 | 2,027,171 | -0.08(-2.20%) |
Dec 05, 2022 | 3.840 | 3.850 | 3.610 | 3.630 | 2,463,875 | -0.22(-5.71%) |
Dec 02, 2022 | 3.760 | 3.920 | 3.705 | 3.850 | 1,774,368 | -0.04(-1.03%) |