Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.990 | 4.030 | 3.960 | 3.980 | 1,445,498 | -0.04(-1.00%) |
Feb 27, 2023 | 4.080 | 4.090 | 4.010 | 4.020 | 637,063 | -0.03(-0.74%) |
Feb 24, 2023 | 4.030 | 4.105 | 4.010 | 4.050 | 968,157 | -0.06(-1.46%) |
Feb 23, 2023 | 4.150 | 4.180 | 4.070 | 4.110 | 771,976 | +0.01(+0.24%) |
Feb 22, 2023 | 4.140 | 4.180 | 4.080 | 4.100 | 937,553 | -0.06(-1.44%) |
Feb 21, 2023 | 4.170 | 4.235 | 4.120 | 4.160 | 818,597 | -0.08(-1.89%) |
Feb 17, 2023 | 4.180 | 4.270 | 4.150 | 4.240 | 814,245 | +0.07(+1.68%) |
Feb 16, 2023 | 4.120 | 4.230 | 4.040 | 4.170 | 956,869 | -0.05(-1.18%) |
Feb 15, 2023 | 4.000 | 4.260 | 4.000 | 4.220 | 2,472,039 | -0.06(-1.40%) |
Feb 14, 2023 | 4.360 | 4.395 | 4.260 | 4.280 | 968,584 | -0.10(-2.28%) |
Feb 13, 2023 | 4.440 | 4.440 | 4.280 | 4.380 | 1,151,232 | -0.04(-0.90%) |
Feb 10, 2023 | 4.350 | 4.449 | 4.305 | 4.420 | 674,249 | +0.02(+0.45%) |
Feb 09, 2023 | 4.580 | 4.620 | 4.390 | 4.400 | 742,669 | -0.12(-2.65%) |
Feb 08, 2023 | 4.610 | 4.640 | 4.505 | 4.520 | 535,109 | -0.13(-2.80%) |
Feb 07, 2023 | 4.640 | 4.695 | 4.570 | 4.650 | 765,146 | +0.00(+0.00%) |
Feb 06, 2023 | 4.730 | 4.730 | 4.640 | 4.650 | 568,009 | -0.12(-2.52%) |
Feb 03, 2023 | 4.840 | 4.840 | 4.710 | 4.770 | 688,575 | -0.11(-2.25%) |
Feb 02, 2023 | 4.850 | 4.945 | 4.811 | 4.880 | 724,633 | +0.05(+1.04%) |
Feb 01, 2023 | 4.760 | 4.880 | 4.690 | 4.830 | 825,102 | +0.06(+1.26%) |
Jan 31, 2023 | 4.740 | 4.830 | 4.695 | 4.770 | 1,349,100 | +0.03(+0.63%) |
Jan 30, 2023 | 4.720 | 4.780 | 4.660 | 4.740 | 631,624 | +0.00(+0.00%) |
Jan 27, 2023 | 4.820 | 4.829 | 4.685 | 4.740 | 758,099 | -0.09(-1.86%) |
Jan 26, 2023 | 4.760 | 4.830 | 4.730 | 4.830 | 580,235 | +0.07(+1.47%) |
Jan 25, 2023 | 4.670 | 4.760 | 4.615 | 4.760 | 492,201 | +0.07(+1.49%) |
Jan 24, 2023 | 4.710 | 4.770 | 4.680 | 4.690 | 368,788 | -0.06(-1.26%) |
Jan 23, 2023 | 4.650 | 4.800 | 4.630 | 4.750 | 806,192 | +0.07(+1.50%) |
Jan 20, 2023 | 4.660 | 4.680 | 4.550 | 4.680 | 641,114 | +0.07(+1.52%) |
Jan 19, 2023 | 4.580 | 4.660 | 4.550 | 4.610 | 567,291 | -0.01(-0.22%) |
Jan 18, 2023 | 4.730 | 4.765 | 4.610 | 4.620 | 717,509 | -0.09(-1.91%) |
Jan 17, 2023 | 4.660 | 4.790 | 4.600 | 4.710 | 843,075 | +0.01(+0.21%) |
Jan 13, 2023 | 4.630 | 4.725 | 4.580 | 4.700 | 645,621 | +0.04(+0.86%) |
Jan 12, 2023 | 4.430 | 4.680 | 4.420 | 4.660 | 866,129 | +0.23(+5.19%) |
Jan 11, 2023 | 4.440 | 4.480 | 4.402 | 4.430 | 311,524 | +0.01(+0.23%) |
Jan 10, 2023 | 4.450 | 4.480 | 4.370 | 4.420 | 450,171 | -0.06(-1.34%) |
Jan 09, 2023 | 4.340 | 4.555 | 4.315 | 4.480 | 801,981 | +0.13(+2.99%) |
Jan 06, 2023 | 4.250 | 4.370 | 4.250 | 4.350 | 623,806 | +0.14(+3.33%) |
Jan 05, 2023 | 4.120 | 4.230 | 4.100 | 4.210 | 714,036 | +0.03(+0.72%) |
Jan 04, 2023 | 4.230 | 4.320 | 4.125 | 4.180 | 558,986 | +0.00(+0.00%) |
Jan 03, 2023 | 4.090 | 4.235 | 4.088 | 4.180 | 1,150,240 | +0.13(+3.21%) |
Dec 30, 2022 | 4.050 | 4.160 | 4.010 | 4.050 | 987,511 | -0.06(-1.46%) |
Dec 29, 2022 | 4.010 | 4.110 | 4.010 | 4.110 | 455,338 | +0.13(+3.27%) |
Dec 28, 2022 | 4.090 | 4.120 | 3.960 | 3.980 | 578,740 | -0.12(-2.93%) |
Dec 27, 2022 | 4.130 | 4.140 | 4.070 | 4.100 | 414,206 | -0.03(-0.73%) |
Dec 23, 2022 | 4.070 | 4.140 | 4.050 | 4.130 | 522,156 | +0.04(+0.98%) |
Dec 22, 2022 | 4.060 | 4.100 | 3.995 | 4.090 | 733,716 | -0.02(-0.49%) |
Dec 21, 2022 | 3.990 | 4.115 | 3.970 | 4.110 | 1,044,698 | +0.14(+3.53%) |
Dec 20, 2022 | 3.860 | 3.970 | 3.829 | 3.970 | 915,652 | +0.09(+2.32%) |
Dec 19, 2022 | 3.790 | 3.960 | 3.750 | 3.880 | 1,736,629 | +0.11(+2.92%) |
Dec 16, 2022 | 3.740 | 3.795 | 3.690 | 3.770 | 1,687,617 | -0.06(-1.57%) |
Dec 15, 2022 | 3.960 | 3.980 | 3.800 | 3.830 | 1,099,234 | -0.21(-5.20%) |
Dec 14, 2022 | 3.940 | 4.090 | 3.910 | 4.040 | 1,340,008 | +0.10(+2.54%) |
Dec 13, 2022 | 4.000 | 4.091 | 3.900 | 3.940 | 1,160,794 | +0.01(+0.25%) |
Dec 12, 2022 | 3.780 | 3.940 | 3.745 | 3.930 | 687,973 | +0.14(+3.69%) |
Dec 09, 2022 | 3.800 | 3.900 | 3.800 | 3.790 | 475,461 | -0.03(-0.79%) |
Dec 08, 2022 | 3.870 | 3.930 | 3.800 | 3.820 | 504,774 | -0.03(-0.78%) |
Dec 07, 2022 | 3.980 | 3.994 | 3.841 | 3.850 | 824,332 | -0.15(-3.75%) |
Dec 06, 2022 | 4.030 | 4.040 | 3.930 | 4.000 | 727,740 | -0.04(-0.99%) |
Dec 05, 2022 | 4.150 | 4.150 | 4.030 | 4.040 | 410,434 | -0.15(-3.58%) |
Dec 02, 2022 | 4.070 | 4.220 | 4.035 | 4.190 | 709,070 | +0.03(+0.72%) |