Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.266 | 4.406 | 4.196 | 4.222 | 2,010,921 | -0.03(-0.62%) |
Feb 27, 2023 | 4.424 | 4.441 | 4.196 | 4.248 | 2,241,011 | -0.18(-4.15%) |
Feb 24, 2023 | 4.389 | 4.484 | 4.336 | 4.432 | 1,404,721 | -0.05(-1.17%) |
Feb 23, 2023 | 4.424 | 4.608 | 4.275 | 4.485 | 4,226,139 | -0.27(-5.71%) |
Feb 22, 2023 | 4.730 | 4.805 | 4.707 | 4.757 | 1,584,059 | +0.04(+0.93%) |
Feb 21, 2023 | 4.800 | 4.840 | 4.704 | 4.713 | 1,206,865 | -0.12(-2.54%) |
Feb 17, 2023 | 4.870 | 4.914 | 4.800 | 4.835 | 1,234,955 | -0.04(-0.72%) |
Feb 16, 2023 | 4.905 | 4.967 | 4.870 | 4.870 | 1,097,297 | -0.10(-1.94%) |
Feb 15, 2023 | 4.818 | 4.989 | 4.792 | 4.967 | 1,360,258 | +0.11(+2.35%) |
Feb 14, 2023 | 4.792 | 4.901 | 4.772 | 4.853 | 1,835,860 | +0.07(+1.47%) |
Feb 13, 2023 | 4.643 | 4.831 | 4.612 | 4.783 | 4,112,207 | +0.15(+3.21%) |
Feb 10, 2023 | 4.616 | 4.695 | 4.573 | 4.634 | 894,702 | -0.01(-0.19%) |
Feb 09, 2023 | 4.792 | 4.818 | 4.643 | 4.643 | 718,236 | -0.11(-2.21%) |
Feb 08, 2023 | 4.800 | 4.848 | 4.730 | 4.748 | 570,652 | -0.07(-1.45%) |
Feb 07, 2023 | 4.862 | 4.940 | 4.757 | 4.818 | 754,580 | -0.06(-1.26%) |
Feb 06, 2023 | 4.940 | 4.940 | 4.835 | 4.879 | 970,166 | -0.06(-1.24%) |
Feb 03, 2023 | 5.054 | 5.107 | 4.927 | 4.940 | 2,015,129 | -0.15(-2.93%) |
Feb 02, 2023 | 5.081 | 5.168 | 4.935 | 5.089 | 1,589,727 | +0.04(+0.69%) |
Feb 01, 2023 | 4.905 | 5.107 | 4.905 | 5.054 | 1,397,225 | +0.13(+2.67%) |
Jan 31, 2023 | 4.853 | 4.958 | 4.818 | 4.923 | 1,151,113 | +0.10(+2.00%) |
Jan 30, 2023 | 4.827 | 4.888 | 4.800 | 4.827 | 751,306 | -0.04(-0.72%) |
Jan 27, 2023 | 4.748 | 4.923 | 4.730 | 4.862 | 886,403 | +0.09(+1.83%) |
Jan 26, 2023 | 4.827 | 4.879 | 4.717 | 4.774 | 850,972 | -0.03(-0.55%) |
Jan 25, 2023 | 4.835 | 4.868 | 4.686 | 4.800 | 1,143,929 | -0.08(-1.62%) |
Jan 24, 2023 | 4.897 | 4.932 | 4.770 | 4.879 | 1,168,479 | -0.01(-0.18%) |
Jan 23, 2023 | 4.862 | 4.923 | 4.783 | 4.888 | 1,316,265 | +0.04(+0.72%) |
Jan 20, 2023 | 4.678 | 4.870 | 4.656 | 4.853 | 1,096,739 | +0.18(+3.75%) |
Jan 19, 2023 | 4.651 | 4.704 | 4.590 | 4.678 | 994,678 | -0.03(-0.56%) |
Jan 18, 2023 | 4.616 | 4.774 | 4.608 | 4.704 | 1,170,032 | +0.11(+2.29%) |
Jan 17, 2023 | 4.625 | 4.660 | 4.520 | 4.599 | 1,021,462 | -0.02(-0.38%) |
Jan 13, 2023 | 4.581 | 4.643 | 4.538 | 4.616 | 1,203,736 | +0.04(+0.76%) |
Jan 12, 2023 | 4.713 | 4.726 | 4.555 | 4.581 | 1,498,947 | -0.10(-2.06%) |
Jan 11, 2023 | 4.792 | 4.827 | 4.634 | 4.678 | 1,230,691 | -0.11(-2.20%) |
Jan 10, 2023 | 4.800 | 4.835 | 4.708 | 4.783 | 3,058,287 | -0.01(-0.18%) |
Jan 09, 2023 | 4.599 | 4.853 | 4.599 | 4.792 | 3,069,753 | +0.23(+4.99%) |
Jan 06, 2023 | 4.581 | 4.630 | 4.520 | 4.564 | 3,024,287 | -0.01(-0.19%) |
Jan 05, 2023 | 4.397 | 4.616 | 4.375 | 4.573 | 3,595,815 | +0.12(+2.76%) |
Jan 04, 2023 | 4.441 | 4.590 | 4.389 | 4.450 | 2,223,190 | +0.06(+1.40%) |
Jan 03, 2023 | 4.231 | 4.389 | 4.231 | 4.389 | 2,355,336 | +0.18(+4.16%) |
Dec 30, 2022 | 4.187 | 4.362 | 4.161 | 4.213 | 1,505,081 | +0.01(+0.21%) |
Dec 29, 2022 | 4.135 | 4.257 | 4.135 | 4.205 | 1,680,392 | +0.11(+2.78%) |
Dec 28, 2022 | 4.178 | 4.266 | 4.051 | 4.091 | 2,386,481 | -0.09(-2.10%) |
Dec 27, 2022 | 4.170 | 4.213 | 4.078 | 4.178 | 3,203,067 | +0.02(+0.42%) |
Dec 23, 2022 | 4.117 | 4.213 | 4.091 | 4.161 | 2,432,413 | +0.08(+1.93%) |
Dec 22, 2022 | 4.178 | 4.218 | 4.003 | 4.082 | 2,141,302 | -0.14(-3.32%) |
Dec 21, 2022 | 3.854 | 4.235 | 3.797 | 4.222 | 7,778,372 | +0.41(+10.80%) |
Dec 20, 2022 | 3.977 | 4.029 | 3.802 | 3.810 | 2,872,238 | -0.12(-3.12%) |
Dec 19, 2022 | 3.959 | 3.994 | 3.907 | 3.933 | 1,650,554 | -0.05(-1.32%) |
Dec 16, 2022 | 4.073 | 4.108 | 3.955 | 3.986 | 1,904,279 | -0.12(-2.99%) |
Dec 15, 2022 | 4.178 | 4.288 | 4.100 | 4.108 | 1,718,141 | +0.07(+1.74%) |
Dec 14, 2022 | 3.854 | 4.117 | 3.854 | 4.038 | 1,967,543 | +0.18(+4.77%) |
Dec 13, 2022 | 4.065 | 4.117 | 3.837 | 3.854 | 2,890,488 | -0.11(-2.87%) |
Dec 12, 2022 | 4.021 | 4.038 | 3.933 | 3.968 | 1,551,396 | -0.05(-1.31%) |
Dec 09, 2022 | 4.021 | 4.082 | 3.951 | 4.021 | 1,221,127 | -0.01(-0.22%) |
Dec 08, 2022 | 4.029 | 4.126 | 4.008 | 4.029 | 2,335,675 | +0.02(+0.44%) |
Dec 07, 2022 | 4.038 | 4.161 | 4.003 | 4.012 | 2,887,231 | -0.02(-0.43%) |
Dec 06, 2022 | 3.810 | 4.056 | 3.784 | 4.029 | 4,744,772 | +0.25(+6.48%) |
Dec 05, 2022 | 3.942 | 3.951 | 3.767 | 3.784 | 1,706,888 | -0.20(-5.05%) |
Dec 02, 2022 | 3.933 | 4.051 | 3.863 | 3.986 | 1,767,942 | +0.04(+0.89%) |