Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.640 | 2.909 | 2.500 | 2.520 | 10,643 | -0.09(-3.45%) |
Feb 27, 2023 | 2.950 | 2.950 | 2.600 | 2.610 | 17,075 | -0.26(-9.06%) |
Feb 24, 2023 | 2.940 | 2.960 | 2.770 | 2.870 | 11,667 | -0.18(-5.90%) |
Feb 23, 2023 | 3.050 | 3.100 | 3.010 | 3.050 | 6,163 | +0.03(+0.99%) |
Feb 22, 2023 | 3.220 | 3.220 | 3.000 | 3.020 | 13,380 | -0.23(-7.08%) |
Feb 21, 2023 | 3.150 | 3.260 | 3.150 | 3.250 | 3,159 | +0.14(+4.50%) |
Feb 17, 2023 | 2.900 | 3.250 | 2.900 | 3.110 | 15,522 | +0.17(+5.78%) |
Feb 16, 2023 | 2.990 | 2.990 | 2.940 | 2.940 | 5,426 | -0.02(-0.68%) |
Feb 15, 2023 | 2.940 | 3.300 | 2.940 | 2.960 | 59,829 | -0.03(-1.00%) |
Feb 14, 2023 | 3.000 | 3.000 | 2.935 | 2.990 | 4,498 | +0.01(+0.34%) |
Feb 13, 2023 | 3.050 | 3.110 | 2.865 | 2.980 | 17,826 | -0.16(-5.10%) |
Feb 10, 2023 | 3.300 | 3.340 | 3.000 | 3.140 | 24,215 | -0.06(-1.88%) |
Feb 09, 2023 | 3.170 | 3.445 | 3.150 | 3.200 | 7,071 | +0.00(+0.00%) |
Feb 08, 2023 | 3.370 | 3.440 | 3.138 | 3.200 | 35,378 | -0.26(-7.51%) |
Feb 07, 2023 | 3.530 | 3.820 | 3.310 | 3.460 | 63,696 | -0.03(-0.86%) |
Feb 06, 2023 | 3.910 | 3.910 | 3.070 | 3.490 | 100,319 | -0.40(-10.28%) |
Feb 03, 2023 | 3.440 | 4.025 | 3.430 | 3.890 | 45,783 | -0.09(-2.26%) |
Feb 02, 2023 | 4.020 | 4.020 | 3.880 | 3.980 | 31,276 | +0.08(+2.05%) |
Feb 01, 2023 | 3.960 | 4.016 | 3.880 | 3.900 | 3,815 | -0.04(-1.14%) |
Jan 31, 2023 | 3.850 | 4.090 | 3.850 | 3.945 | 5,392 | +0.04(+1.15%) |
Jan 30, 2023 | 3.920 | 3.973 | 3.870 | 3.900 | 4,698 | -0.10(-2.50%) |
Jan 27, 2023 | 3.950 | 4.160 | 3.900 | 4.000 | 10,759 | -0.03(-0.74%) |
Jan 26, 2023 | 3.907 | 4.095 | 3.907 | 4.030 | 6,075 | +0.11(+2.81%) |
Jan 25, 2023 | 3.920 | 3.939 | 3.850 | 3.920 | 5,564 | -0.01(-0.15%) |
Jan 24, 2023 | 3.960 | 3.991 | 3.870 | 3.926 | 11,800 | +0.06(+1.45%) |
Jan 23, 2023 | 4.900 | 4.900 | 3.821 | 3.870 | 86,178 | -1.03(-21.02%) |
Jan 20, 2023 | 5.116 | 5.116 | 4.900 | 4.900 | 3,484 | -0.02(-0.41%) |
Jan 19, 2023 | 4.920 | 4.920 | 4.920 | 4.920 | 15,884 | -0.08(-1.60%) |
Jan 18, 2023 | 5.020 | 5.400 | 4.910 | 5.000 | 51,733 | -0.00(-0.00%) |
Jan 17, 2023 | 4.900 | 5.043 | 4.900 | 5.000 | 9,370 | +0.14(+2.88%) |
Jan 13, 2023 | 4.950 | 4.960 | 4.860 | 4.860 | 1,319 | -0.12(-2.41%) |
Jan 12, 2023 | 4.900 | 5.000 | 4.900 | 4.980 | 2,740 | -0.02(-0.40%) |
Jan 11, 2023 | 4.876 | 5.000 | 4.850 | 5.000 | 3,262 | +0.14(+2.88%) |
Jan 10, 2023 | 4.900 | 4.900 | 4.860 | 4.860 | 2,456 | -0.08(-1.62%) |
Jan 09, 2023 | 4.980 | 5.000 | 4.800 | 4.940 | 3,883 | -0.02(-0.40%) |
Jan 06, 2023 | 5.000 | 5.030 | 4.900 | 4.960 | 9,934 | -0.05(-1.10%) |
Jan 05, 2023 | 5.103 | 5.240 | 4.800 | 5.015 | 22,109 | -0.12(-2.43%) |
Jan 04, 2023 | 5.050 | 5.140 | 5.010 | 5.140 | 4,017 | +0.13(+2.59%) |
Jan 03, 2023 | 5.060 | 5.100 | 5.010 | 5.010 | 3,431 | -0.03(-0.60%) |
Dec 30, 2022 | 4.960 | 5.100 | 4.850 | 5.040 | 16,849 | -0.01(-0.29%) |
Dec 29, 2022 | 5.030 | 5.090 | 5.010 | 5.055 | 14,045 | -0.08(-1.65%) |
Dec 28, 2022 | 5.020 | 5.180 | 4.798 | 5.140 | 32,506 | +0.07(+1.48%) |
Dec 27, 2022 | 5.033 | 5.280 | 5.010 | 5.065 | 4,702 | +0.06(+1.10%) |
Dec 23, 2022 | 5.047 | 5.078 | 5.010 | 5.010 | 7,902 | -0.03(-0.60%) |
Dec 22, 2022 | 5.070 | 5.070 | 5.010 | 5.040 | 4,003 | +0.03(+0.60%) |
Dec 21, 2022 | 5.600 | 5.600 | 4.440 | 5.010 | 36,478 | -0.67(-11.80%) |
Dec 20, 2022 | 5.580 | 5.708 | 5.500 | 5.680 | 1,717 | +0.10(+1.88%) |
Dec 19, 2022 | 5.700 | 5.700 | 5.500 | 5.575 | 4,196 | -0.14(-2.53%) |
Dec 16, 2022 | 5.880 | 5.880 | 5.600 | 5.720 | 7,171 | -0.11(-1.89%) |
Dec 15, 2022 | 5.955 | 6.087 | 5.624 | 5.830 | 4,890 | +0.05(+0.87%) |
Dec 14, 2022 | 5.410 | 6.070 | 5.400 | 5.780 | 31,666 | +0.36(+6.64%) |
Dec 13, 2022 | 5.290 | 5.540 | 5.290 | 5.420 | 8,719 | +0.22(+4.23%) |
Dec 12, 2022 | 5.200 | 5.270 | 5.200 | 5.200 | 1,773 | +0.00(+0.00%) |
Dec 09, 2022 | 5.200 | 5.300 | 5.200 | 5.200 | 1,802 | -0.05(-0.95%) |
Dec 08, 2022 | 5.250 | 5.250 | 5.225 | 5.250 | 1,268 | -0.05(-0.94%) |
Dec 07, 2022 | 5.560 | 5.560 | 5.150 | 5.300 | 9,130 | -0.14(-2.57%) |
Dec 06, 2022 | 5.463 | 5.664 | 5.320 | 5.440 | 6,897 | -0.07(-1.27%) |
Dec 05, 2022 | 5.690 | 5.690 | 5.500 | 5.510 | 3,923 | -0.19(-3.33%) |
Dec 02, 2022 | 5.750 | 5.750 | 5.690 | 5.700 | 3,034 | +0.01(+0.18%) |