Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.870 | 6.470 | 5.769 | 6.440 | 63,691 | +0.57(+9.67%) |
Feb 27, 2023 | 5.430 | 6.060 | 5.430 | 5.872 | 46,828 | +0.46(+8.55%) |
Feb 24, 2023 | 5.080 | 5.850 | 5.080 | 5.410 | 42,593 | +0.16(+3.05%) |
Feb 23, 2023 | 4.960 | 5.310 | 4.960 | 5.250 | 27,527 | +0.34(+6.92%) |
Feb 22, 2023 | 4.710 | 4.980 | 4.703 | 4.910 | 11,854 | +0.11(+2.29%) |
Feb 21, 2023 | 4.330 | 4.820 | 4.270 | 4.800 | 29,439 | +0.45(+10.34%) |
Feb 17, 2023 | 5.150 | 5.230 | 4.270 | 4.350 | 116,318 | -0.58(-11.76%) |
Feb 16, 2023 | 4.370 | 5.400 | 4.335 | 4.930 | 134,775 | +0.57(+13.07%) |
Feb 15, 2023 | 4.770 | 4.811 | 4.350 | 4.360 | 35,691 | -0.45(-9.45%) |
Feb 14, 2023 | 4.880 | 4.880 | 4.760 | 4.815 | 7,755 | -0.07(-1.53%) |
Feb 13, 2023 | 4.840 | 4.900 | 4.797 | 4.890 | 1,254 | -0.07(-1.41%) |
Feb 10, 2023 | 4.800 | 4.960 | 4.768 | 4.960 | 4,791 | +0.17(+3.55%) |
Feb 09, 2023 | 4.877 | 4.877 | 4.790 | 4.790 | 675 | -0.02(-0.42%) |
Feb 08, 2023 | 4.870 | 4.970 | 4.810 | 4.810 | 4,183 | -0.07(-1.43%) |
Feb 07, 2023 | 4.820 | 4.948 | 4.805 | 4.880 | 2,794 | +0.02(+0.41%) |
Feb 06, 2023 | 4.980 | 5.000 | 4.820 | 4.860 | 15,261 | -0.02(-0.41%) |
Feb 03, 2023 | 4.840 | 5.100 | 4.690 | 4.880 | 22,777 | +0.10(+2.09%) |
Feb 02, 2023 | 4.297 | 4.940 | 4.248 | 4.780 | 36,688 | +0.34(+7.66%) |
Feb 01, 2023 | 4.270 | 4.620 | 4.205 | 4.440 | 30,871 | +0.22(+5.21%) |
Jan 31, 2023 | 4.200 | 4.244 | 4.200 | 4.220 | 4,766 | +0.06(+1.44%) |
Jan 30, 2023 | 4.230 | 4.240 | 4.155 | 4.160 | 6,028 | +0.00(+0.00%) |
Jan 27, 2023 | 4.210 | 4.227 | 4.150 | 4.160 | 6,952 | -0.04(-1.05%) |
Jan 26, 2023 | 4.190 | 4.204 | 4.160 | 4.204 | 823 | -0.01(-0.14%) |
Jan 25, 2023 | 4.150 | 4.210 | 4.150 | 4.210 | 3,406 | +0.06(+1.45%) |
Jan 24, 2023 | 4.120 | 4.170 | 4.110 | 4.150 | 3,427 | +0.07(+1.68%) |
Jan 23, 2023 | 4.070 | 4.153 | 4.040 | 4.081 | 6,647 | +0.02(+0.52%) |
Jan 20, 2023 | 3.963 | 4.060 | 3.930 | 4.060 | 10,138 | +0.02(+0.50%) |
Jan 19, 2023 | 4.120 | 4.120 | 4.000 | 4.040 | 1,991 | -0.08(-1.94%) |
Jan 18, 2023 | 4.140 | 4.150 | 4.010 | 4.120 | 6,405 | +0.04(+0.98%) |
Jan 17, 2023 | 4.130 | 4.130 | 3.960 | 4.080 | 5,011 | +0.03(+0.74%) |
Jan 13, 2023 | 3.952 | 4.050 | 3.952 | 4.050 | 1,615 | +0.03(+0.75%) |
Jan 12, 2023 | 3.906 | 4.040 | 3.906 | 4.020 | 1,634 | -0.01(-0.25%) |
Jan 11, 2023 | 3.870 | 4.030 | 3.870 | 4.030 | 2,870 | +0.06(+1.51%) |
Jan 10, 2023 | 3.880 | 3.970 | 3.880 | 3.970 | 2,722 | +0.13(+3.39%) |
Jan 09, 2023 | 3.880 | 3.890 | 3.800 | 3.840 | 20,330 | -0.04(-1.03%) |
Jan 06, 2023 | 3.870 | 3.900 | 3.848 | 3.880 | 3,212 | +0.00(+0.00%) |
Jan 05, 2023 | 4.030 | 4.030 | 3.850 | 3.880 | 12,546 | -0.11(-2.76%) |
Jan 04, 2023 | 4.130 | 4.130 | 3.910 | 3.990 | 11,824 | +0.03(+0.76%) |
Jan 03, 2023 | 4.318 | 4.318 | 3.960 | 3.960 | 44,775 | -0.29(-6.82%) |
Dec 30, 2022 | 4.165 | 4.270 | 4.059 | 4.250 | 8,175 | +0.06(+1.50%) |
Dec 29, 2022 | 4.208 | 4.208 | 4.033 | 4.187 | 9,134 | +0.17(+4.15%) |
Dec 28, 2022 | 4.060 | 4.060 | 4.020 | 4.020 | 906 | +0.01(+0.25%) |
Dec 27, 2022 | 4.030 | 4.105 | 4.000 | 4.010 | 2,848 | -0.03(-0.74%) |
Dec 23, 2022 | 4.020 | 4.040 | 4.020 | 4.040 | 1,018 | +0.04(+1.00%) |
Dec 22, 2022 | 4.245 | 4.245 | 4.000 | 4.000 | 5,748 | -0.30(-6.90%) |
Dec 21, 2022 | 4.090 | 4.297 | 4.090 | 4.297 | 867 | +0.14(+3.28%) |
Dec 20, 2022 | 3.940 | 4.390 | 3.940 | 4.160 | 9,453 | +0.13(+3.23%) |
Dec 19, 2022 | 3.850 | 4.145 | 3.800 | 4.030 | 7,900 | +0.12(+3.07%) |
Dec 16, 2022 | 4.220 | 4.220 | 3.910 | 3.910 | 13,942 | -0.29(-6.90%) |
Dec 15, 2022 | 4.350 | 4.540 | 4.180 | 4.200 | 13,022 | -0.20(-4.55%) |
Dec 14, 2022 | 4.490 | 4.630 | 4.184 | 4.400 | 19,199 | -0.04(-0.90%) |
Dec 13, 2022 | 4.460 | 4.670 | 4.290 | 4.440 | 61,074 | +0.00(+0.00%) |
Dec 12, 2022 | 4.580 | 4.640 | 4.370 | 4.440 | 10,601 | -0.20(-4.31%) |
Dec 09, 2022 | 4.750 | 4.750 | 4.479 | 4.640 | 1,962 | +0.09(+1.98%) |
Dec 08, 2022 | 4.540 | 4.690 | 4.440 | 4.550 | 10,007 | -0.00(-0.00%) |
Dec 07, 2022 | 4.810 | 4.880 | 4.530 | 4.550 | 8,104 | -0.17(-3.60%) |
Dec 06, 2022 | 4.980 | 4.980 | 4.570 | 4.720 | 31,000 | -0.23(-4.65%) |
Dec 05, 2022 | 4.950 | 5.250 | 4.950 | 4.950 | 20,256 | +0.00(+0.00%) |
Dec 02, 2022 | 4.510 | 4.955 | 4.500 | 4.950 | 25,351 | +0.38(+8.32%) |