Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.740 | 3.850 | 3.730 | 3.850 | 612,803 | +0.12(+3.22%) |
Feb 27, 2023 | 3.850 | 3.880 | 3.730 | 3.730 | 600,096 | -0.12(-3.12%) |
Feb 24, 2023 | 3.830 | 3.850 | 3.790 | 3.850 | 520,363 | -0.01(-0.26%) |
Feb 23, 2023 | 3.860 | 3.910 | 3.770 | 3.860 | 650,532 | +0.02(+0.52%) |
Feb 22, 2023 | 3.790 | 3.860 | 3.740 | 3.840 | 732,415 | +0.06(+1.59%) |
Feb 21, 2023 | 3.980 | 4.020 | 3.740 | 3.780 | 1,019,630 | -0.27(-6.67%) |
Feb 17, 2023 | 4.050 | 0 | -0.06(-1.46%) | |||
Feb 16, 2023 | 4.050 | 4.210 | 4.050 | 4.110 | 1,280,892 | +0.00(+0.00%) |
Feb 15, 2023 | 3.930 | 4.170 | 3.910 | 4.110 | 1,007,254 | +0.14(+3.53%) |
Feb 14, 2023 | 3.820 | 3.970 | 3.790 | 3.970 | 1,053,998 | +0.13(+3.39%) |
Feb 13, 2023 | 3.840 | 3.880 | 3.760 | 3.840 | 735,031 | +0.04(+1.05%) |
Feb 10, 2023 | 3.850 | 3.920 | 3.740 | 3.800 | 1,179,294 | -0.05(-1.30%) |
Feb 09, 2023 | 4.060 | 4.090 | 3.810 | 3.850 | 1,658,925 | -0.22(-5.41%) |
Feb 08, 2023 | 4.190 | 4.250 | 4.070 | 4.070 | 635,756 | -0.14(-3.33%) |
Feb 07, 2023 | 4.310 | 4.310 | 4.070 | 4.210 | 1,561,499 | -0.09(-2.09%) |
Feb 06, 2023 | 4.290 | 4.390 | 4.250 | 4.300 | 784,187 | -0.02(-0.46%) |
Feb 03, 2023 | 4.350 | 4.510 | 4.300 | 4.320 | 1,203,278 | -0.13(-2.92%) |
Feb 02, 2023 | 4.530 | 4.780 | 4.410 | 4.450 | 2,035,362 | +0.02(+0.45%) |
Feb 01, 2023 | 4.250 | 4.480 | 4.160 | 4.430 | 1,949,942 | +0.12(+2.78%) |
Jan 31, 2023 | 4.190 | 4.370 | 4.160 | 4.310 | 1,499,161 | +0.18(+4.36%) |
Jan 30, 2023 | 4.240 | 4.260 | 4.110 | 4.130 | 1,206,210 | -0.15(-3.50%) |
Jan 27, 2023 | 4.080 | 4.380 | 4.020 | 4.280 | 2,039,511 | +0.19(+4.65%) |
Jan 26, 2023 | 4.200 | 4.240 | 4.040 | 4.090 | 1,086,266 | -0.05(-1.21%) |
Jan 25, 2023 | 4.130 | 4.190 | 4.020 | 4.140 | 874,345 | -0.01(-0.24%) |
Jan 24, 2023 | 4.170 | 4.280 | 4.140 | 4.150 | 908,815 | -0.11(-2.58%) |
Jan 23, 2023 | 4.110 | 4.320 | 4.110 | 4.260 | 1,493,854 | +0.20(+4.93%) |
Jan 20, 2023 | 4.020 | 4.100 | 3.920 | 4.060 | 1,252,581 | +0.09(+2.27%) |
Jan 19, 2023 | 4.090 | 4.110 | 3.920 | 3.970 | 1,126,623 | -0.16(-3.87%) |
Jan 18, 2023 | 4.370 | 4.490 | 4.130 | 4.130 | 1,663,513 | -0.21(-4.84%) |
Jan 17, 2023 | 4.280 | 4.380 | 4.190 | 4.340 | 1,085,452 | +0.04(+0.93%) |
Jan 16, 2023 | 4.200 | 4.350 | 4.200 | 4.300 | 328,358 | +0.08(+1.90%) |
Jan 13, 2023 | 4.300 | 4.410 | 4.200 | 4.220 | 1,429,093 | -0.18(-4.09%) |
Jan 12, 2023 | 4.070 | 4.410 | 3.970 | 4.400 | 1,328,065 | +0.34(+8.37%) |
Jan 11, 2023 | 3.770 | 4.090 | 3.730 | 4.060 | 1,957,797 | +0.29(+7.69%) |
Jan 10, 2023 | 3.670 | 3.770 | 3.610 | 3.770 | 876,433 | +0.13(+3.57%) |
Jan 09, 2023 | 3.790 | 3.830 | 3.540 | 3.640 | 1,903,814 | -0.32(-8.08%) |
Jan 06, 2023 | 4.010 | 4.010 | 3.840 | 3.960 | 1,251,777 | -0.05(-1.25%) |
Jan 05, 2023 | 3.920 | 4.010 | 3.840 | 4.010 | 849,426 | +0.02(+0.50%) |
Jan 04, 2023 | 3.800 | 4.030 | 3.730 | 3.990 | 1,485,774 | +0.20(+5.28%) |
Jan 03, 2023 | 3.760 | 3.920 | 3.680 | 3.790 | 1,188,012 | +0.12(+3.27%) |
Dec 30, 2022 | 3.670 | 0 | +0.02(+0.55%) | |||
Dec 29, 2022 | 3.560 | 3.650 | 3.500 | 3.650 | 1,199,460 | +0.14(+3.99%) |
Dec 28, 2022 | 3.600 | 3.680 | 3.440 | 3.510 | 1,731,861 | -0.30(-7.87%) |
Dec 23, 2022 | 3.810 | 0 | -0.01(-0.26%) | |||
Dec 22, 2022 | 3.930 | 3.930 | 3.680 | 3.820 | 854,032 | -0.13(-3.29%) |
Dec 21, 2022 | 3.910 | 4.030 | 3.830 | 3.950 | 994,668 | +0.10(+2.60%) |
Dec 20, 2022 | 4.010 | 4.020 | 3.750 | 3.850 | 2,038,769 | -0.20(-4.94%) |
Dec 19, 2022 | 4.380 | 4.410 | 4.050 | 4.050 | 1,711,370 | -0.41(-9.19%) |
Dec 16, 2022 | 4.440 | 4.550 | 4.300 | 4.460 | 2,578,678 | +0.03(+0.68%) |
Dec 15, 2022 | 4.570 | 4.580 | 4.300 | 4.430 | 2,492,796 | -0.18(-3.90%) |
Dec 14, 2022 | 4.770 | 4.800 | 4.570 | 4.610 | 1,401,050 | -0.20(-4.16%) |
Dec 13, 2022 | 5.020 | 5.040 | 4.750 | 4.810 | 1,930,395 | +0.00(+0.00%) |
Dec 12, 2022 | 4.750 | 4.990 | 4.680 | 4.810 | 1,336,830 | +0.04(+0.84%) |
Dec 09, 2022 | 4.860 | 5.030 | 4.730 | 4.770 | 2,370,183 | -0.09(-1.85%) |
Dec 08, 2022 | 5.180 | 5.180 | 4.780 | 4.860 | 2,469,243 | -0.19(-3.76%) |
Dec 07, 2022 | 5.410 | 5.540 | 5.020 | 5.050 | 3,103,553 | -0.47(-8.51%) |
Dec 06, 2022 | 6.320 | 6.370 | 5.330 | 5.520 | 4,678,902 | -0.80(-12.66%) |
Dec 05, 2022 | 6.250 | 6.900 | 6.130 | 6.320 | 5,951,521 | +0.17(+2.76%) |
Dec 02, 2022 | 5.450 | 6.350 | 5.400 | 6.150 | 5,507,589 | +0.54(+9.63%) |