Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.800 | 3.800 | 3.500 | 3.712 | 13,778 | -0.09(-2.32%) |
Feb 27, 2023 | 3.900 | 4.020 | 3.315 | 3.800 | 37,590 | -0.04(-1.12%) |
Feb 24, 2023 | 3.470 | 4.100 | 3.269 | 3.843 | 75,061 | +0.40(+11.55%) |
Feb 23, 2023 | 3.340 | 3.600 | 3.199 | 3.445 | 59,986 | +0.04(+1.32%) |
Feb 22, 2023 | 4.030 | 4.291 | 3.400 | 3.400 | 274,266 | -0.41(-10.85%) |
Feb 21, 2023 | 4.004 | 4.019 | 3.800 | 3.814 | 240,440 | -0.19(-4.75%) |
Feb 17, 2023 | 4.050 | 4.100 | 4.002 | 4.004 | 12,271 | -0.04(-0.92%) |
Feb 16, 2023 | 3.999 | 4.080 | 3.801 | 4.041 | 9,286 | +0.05(+1.28%) |
Feb 15, 2023 | 3.825 | 4.000 | 3.753 | 3.990 | 24,941 | +0.24(+6.34%) |
Feb 14, 2023 | 4.010 | 4.010 | 3.700 | 3.752 | 10,458 | -0.20(-5.16%) |
Feb 13, 2023 | 3.700 | 3.999 | 3.600 | 3.956 | 20,727 | +0.36(+9.89%) |
Feb 10, 2023 | 4.080 | 4.080 | 3.580 | 3.600 | 46,471 | -0.47(-11.50%) |
Feb 09, 2023 | 4.182 | 4.400 | 4.000 | 4.068 | 41,408 | -0.24(-5.64%) |
Feb 08, 2023 | 4.375 | 4.600 | 4.271 | 4.311 | 23,771 | -0.05(-1.15%) |
Feb 07, 2023 | 4.310 | 4.495 | 4.200 | 4.361 | 39,475 | +0.02(+0.37%) |
Feb 06, 2023 | 5.400 | 5.401 | 4.155 | 4.345 | 183,897 | -1.08(-19.83%) |
Feb 03, 2023 | 5.445 | 5.844 | 5.200 | 5.420 | 62,883 | -0.18(-3.16%) |
Feb 02, 2023 | 5.770 | 5.800 | 5.400 | 5.597 | 97,172 | +0.40(+7.63%) |
Feb 01, 2023 | 4.900 | 5.399 | 4.900 | 5.200 | 112,914 | +0.40(+8.33%) |
Jan 31, 2023 | 4.695 | 4.981 | 4.500 | 4.800 | 47,720 | +0.43(+9.86%) |
Jan 30, 2023 | 4.412 | 4.500 | 4.307 | 4.369 | 16,442 | +0.02(+0.44%) |
Jan 27, 2023 | 4.300 | 4.500 | 4.241 | 4.350 | 18,552 | +0.12(+2.74%) |
Jan 26, 2023 | 4.200 | 4.420 | 4.200 | 4.234 | 38,952 | +0.08(+2.02%) |
Jan 25, 2023 | 4.150 | 4.350 | 4.011 | 4.150 | 8,934 | -0.03(-0.62%) |
Jan 24, 2023 | 4.380 | 4.380 | 4.105 | 4.176 | 11,494 | -0.12(-2.88%) |
Jan 23, 2023 | 4.428 | 4.428 | 4.011 | 4.300 | 24,572 | +0.08(+1.94%) |
Jan 20, 2023 | 4.100 | 4.400 | 4.050 | 4.218 | 9,239 | +0.15(+3.59%) |
Jan 19, 2023 | 4.111 | 4.200 | 3.950 | 4.072 | 19,172 | -0.13(-3.05%) |
Jan 18, 2023 | 4.699 | 4.700 | 4.200 | 4.200 | 25,539 | -0.50(-10.64%) |
Jan 17, 2023 | 4.700 | 4.790 | 4.270 | 4.700 | 51,305 | +0.08(+1.73%) |
Jan 13, 2023 | 4.100 | 4.620 | 3.927 | 4.620 | 102,294 | +0.69(+17.65%) |
Jan 12, 2023 | 3.700 | 3.933 | 3.500 | 3.927 | 37,769 | +0.28(+7.59%) |
Jan 11, 2023 | 3.600 | 3.726 | 3.450 | 3.650 | 25,392 | +0.01(+0.19%) |
Jan 10, 2023 | 3.595 | 3.697 | 3.566 | 3.643 | 8,321 | +0.08(+2.16%) |
Jan 09, 2023 | 3.700 | 3.685 | 3.520 | 3.566 | 21,620 | +0.07(+1.89%) |
Jan 06, 2023 | 3.300 | 3.500 | 3.200 | 3.500 | 25,172 | +0.30(+9.37%) |
Jan 05, 2023 | 3.300 | 3.345 | 3.115 | 3.200 | 10,698 | +0.00(+0.00%) |
Jan 04, 2023 | 3.192 | 3.249 | 3.000 | 3.200 | 19,001 | +0.20(+6.67%) |
Jan 03, 2023 | 3.099 | 3.145 | 2.875 | 3.000 | 22,765 | +0.12(+4.35%) |
Dec 30, 2022 | 2.800 | 3.170 | 2.800 | 2.875 | 53,779 | +0.08(+2.68%) |
Dec 29, 2022 | 2.810 | 2.909 | 2.700 | 2.800 | 37,436 | -0.05(-1.75%) |
Dec 28, 2022 | 2.900 | 2.909 | 2.750 | 2.850 | 21,618 | +0.09(+3.26%) |
Dec 27, 2022 | 3.100 | 3.100 | 2.700 | 2.760 | 31,590 | -0.28(-9.33%) |
Dec 23, 2022 | 3.135 | 3.198 | 3.001 | 3.044 | 15,088 | -0.06(-1.87%) |
Dec 22, 2022 | 3.200 | 3.223 | 3.001 | 3.102 | 26,076 | -0.10(-3.06%) |
Dec 21, 2022 | 3.700 | 3.705 | 3.006 | 3.200 | 50,661 | -0.30(-8.57%) |
Dec 20, 2022 | 3.600 | 3.800 | 3.500 | 3.500 | 22,789 | -0.15(-4.03%) |
Dec 19, 2022 | 4.000 | 4.200 | 3.500 | 3.647 | 47,112 | -0.26(-6.63%) |
Dec 16, 2022 | 4.213 | 4.500 | 3.906 | 3.906 | 41,928 | -0.34(-7.96%) |
Dec 15, 2022 | 4.500 | 4.500 | 4.000 | 4.244 | 36,686 | -0.26(-5.69%) |
Dec 14, 2022 | 4.650 | 4.699 | 4.144 | 4.500 | 28,489 | +0.01(+0.22%) |
Dec 13, 2022 | 4.900 | 4.900 | 4.381 | 4.490 | 37,144 | -0.38(-7.76%) |
Dec 12, 2022 | 5.099 | 5.100 | 4.612 | 4.868 | 42,746 | -0.23(-4.55%) |
Dec 09, 2022 | 4.600 | 6.000 | 4.515 | 5.100 | 101,100 | +0.57(+12.58%) |
Dec 08, 2022 | 4.581 | 4.796 | 4.500 | 4.530 | 12,293 | -0.15(-3.31%) |
Dec 07, 2022 | 4.700 | 4.700 | 4.510 | 4.685 | 21,886 | -0.04(-0.74%) |
Dec 06, 2022 | 5.350 | 5.350 | 4.700 | 4.720 | 43,526 | -0.52(-9.92%) |
Dec 05, 2022 | 5.140 | 5.450 | 5.100 | 5.240 | 75,892 | +0.01(+0.17%) |
Dec 02, 2022 | 5.000 | 5.250 | 4.820 | 5.231 | 72,254 | +0.24(+4.85%) |