Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.680 | 3.930 | 3.641 | 3.784 | 22,827 | +0.00(+0.04%) |
Feb 27, 2023 | 3.616 | 3.903 | 3.600 | 3.782 | 68,024 | -0.06(-1.56%) |
Feb 24, 2023 | 4.320 | 4.480 | 3.782 | 3.842 | 168,783 | -0.57(-12.88%) |
Feb 23, 2023 | 4.479 | 4.479 | 4.362 | 4.410 | 8,738 | -0.03(-0.72%) |
Feb 22, 2023 | 4.399 | 4.641 | 4.399 | 4.442 | 20,155 | +0.09(+2.08%) |
Feb 21, 2023 | 5.075 | 5.076 | 4.329 | 4.352 | 49,757 | -0.61(-12.26%) |
Feb 17, 2023 | 4.960 | 5.168 | 4.960 | 4.960 | 3,322 | -0.09(-1.81%) |
Feb 16, 2023 | 5.200 | 5.280 | 5.040 | 5.051 | 5,381 | -0.05(-0.89%) |
Feb 15, 2023 | 5.120 | 5.280 | 5.040 | 5.097 | 4,915 | -0.07(-1.30%) |
Feb 14, 2023 | 5.296 | 5.390 | 5.120 | 5.164 | 15,958 | -0.21(-3.93%) |
Feb 13, 2023 | 5.360 | 5.520 | 5.280 | 5.375 | 10,582 | -0.07(-1.28%) |
Feb 10, 2023 | 5.440 | 5.600 | 5.306 | 5.445 | 6,867 | -0.08(-1.36%) |
Feb 09, 2023 | 5.840 | 6.079 | 5.440 | 5.520 | 15,532 | -0.17(-3.06%) |
Feb 08, 2023 | 5.680 | 6.062 | 5.440 | 5.694 | 13,271 | +0.01(+0.25%) |
Feb 07, 2023 | 5.840 | 5.982 | 5.610 | 5.680 | 8,434 | +0.05(+0.92%) |
Feb 06, 2023 | 6.000 | 6.224 | 5.411 | 5.628 | 29,559 | -0.21(-3.62%) |
Feb 03, 2023 | 5.040 | 5.979 | 5.040 | 5.839 | 47,659 | +0.64(+12.29%) |
Feb 02, 2023 | 5.280 | 5.360 | 5.040 | 5.200 | 21,277 | +0.10(+1.88%) |
Feb 01, 2023 | 5.053 | 5.520 | 5.040 | 5.104 | 24,089 | -0.15(-2.94%) |
Jan 31, 2023 | 4.720 | 5.571 | 4.720 | 5.258 | 47,698 | +0.54(+11.41%) |
Jan 30, 2023 | 4.760 | 4.886 | 4.634 | 4.720 | 14,213 | -0.02(-0.34%) |
Jan 27, 2023 | 4.444 | 4.800 | 4.444 | 4.736 | 52,174 | +0.27(+6.07%) |
Jan 26, 2023 | 4.640 | 4.720 | 4.400 | 4.465 | 9,078 | -0.17(-3.69%) |
Jan 25, 2023 | 4.720 | 4.728 | 4.480 | 4.636 | 8,164 | -0.02(-0.40%) |
Jan 24, 2023 | 4.800 | 4.800 | 4.480 | 4.654 | 20,865 | -0.06(-1.37%) |
Jan 23, 2023 | 4.560 | 4.720 | 4.560 | 4.719 | 9,913 | +0.08(+1.71%) |
Jan 20, 2023 | 4.640 | 4.805 | 4.591 | 4.640 | 7,152 | +0.04(+0.96%) |
Jan 19, 2023 | 4.720 | 4.892 | 4.560 | 4.596 | 6,092 | -0.12(-2.63%) |
Jan 18, 2023 | 4.880 | 5.038 | 4.704 | 4.720 | 18,691 | -0.15(-3.12%) |
Jan 17, 2023 | 4.918 | 4.918 | 4.560 | 4.872 | 28,444 | +0.15(+3.22%) |
Jan 13, 2023 | 4.952 | 5.061 | 4.606 | 4.720 | 21,283 | -0.16(-3.28%) |
Jan 12, 2023 | 5.191 | 5.191 | 4.720 | 4.880 | 14,129 | +0.08(+1.67%) |
Jan 11, 2023 | 4.880 | 5.034 | 4.640 | 4.800 | 8,970 | +0.00(+0.10%) |
Jan 10, 2023 | 4.800 | 4.878 | 4.640 | 4.795 | 15,211 | -0.03(-0.65%) |
Jan 09, 2023 | 4.791 | 5.111 | 4.776 | 4.826 | 22,085 | +0.10(+2.12%) |
Jan 06, 2023 | 4.671 | 4.800 | 4.494 | 4.726 | 12,136 | +0.15(+3.29%) |
Jan 05, 2023 | 4.720 | 4.720 | 4.488 | 4.576 | 11,078 | -0.01(-0.23%) |
Jan 04, 2023 | 4.160 | 4.634 | 4.200 | 4.586 | 22,737 | +0.27(+6.25%) |
Jan 03, 2023 | 4.720 | 4.799 | 4.234 | 4.317 | 17,619 | -0.03(-0.77%) |
Dec 30, 2022 | 4.640 | 4.640 | 4.224 | 4.350 | 20,613 | -0.10(-2.35%) |
Dec 29, 2022 | 4.200 | 4.560 | 4.200 | 4.455 | 13,983 | +0.30(+7.10%) |
Dec 28, 2022 | 4.200 | 4.369 | 4.128 | 4.160 | 12,697 | -0.01(-0.34%) |
Dec 27, 2022 | 4.503 | 4.504 | 4.128 | 4.174 | 28,216 | -0.33(-7.30%) |
Dec 23, 2022 | 4.400 | 4.624 | 4.286 | 4.503 | 12,521 | +0.10(+2.35%) |
Dec 22, 2022 | 4.718 | 4.718 | 4.240 | 4.400 | 13,264 | +0.08(+1.85%) |
Dec 21, 2022 | 4.680 | 4.680 | 4.240 | 4.320 | 22,806 | +0.20(+4.79%) |
Dec 20, 2022 | 4.240 | 4.474 | 4.122 | 4.122 | 36,371 | -0.12(-2.76%) |
Dec 19, 2022 | 4.640 | 4.695 | 4.004 | 4.239 | 27,420 | -0.05(-1.08%) |
Dec 16, 2022 | 4.000 | 4.319 | 4.000 | 4.286 | 12,220 | -0.01(-0.17%) |
Dec 15, 2022 | 4.479 | 4.480 | 4.160 | 4.293 | 7,039 | -0.04(-1.01%) |
Dec 14, 2022 | 4.267 | 4.558 | 4.076 | 4.337 | 21,538 | -0.06(-1.42%) |
Dec 13, 2022 | 4.800 | 4.846 | 4.271 | 4.399 | 13,277 | -0.12(-2.67%) |
Dec 12, 2022 | 4.720 | 4.936 | 4.400 | 4.520 | 10,769 | -0.36(-7.38%) |
Dec 09, 2022 | 4.800 | 4.960 | 4.640 | 4.880 | 5,498 | +0.30(+6.64%) |
Dec 08, 2022 | 4.560 | 4.878 | 4.480 | 4.576 | 8,872 | -0.13(-2.67%) |
Dec 07, 2022 | 4.720 | 4.998 | 4.592 | 4.702 | 5,981 | -0.03(-0.73%) |
Dec 06, 2022 | 4.880 | 5.120 | 4.727 | 4.736 | 18,694 | -0.23(-4.69%) |
Dec 05, 2022 | 4.799 | 5.214 | 4.722 | 4.969 | 25,402 | +0.26(+5.47%) |
Dec 02, 2022 | 4.640 | 4.799 | 4.533 | 4.711 | 10,019 | +0.07(+1.53%) |