Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.240 | 4.250 | 4.117 | 4.150 | 441,034 | -0.09(-2.12%) |
Feb 27, 2023 | 4.210 | 4.340 | 4.200 | 4.240 | 473,051 | +0.10(+2.42%) |
Feb 24, 2023 | 4.390 | 4.435 | 4.080 | 4.140 | 994,360 | -0.42(-9.21%) |
Feb 23, 2023 | 4.530 | 4.665 | 4.400 | 4.560 | 698,735 | +0.07(+1.56%) |
Feb 22, 2023 | 4.450 | 4.525 | 4.361 | 4.490 | 527,456 | +0.06(+1.35%) |
Feb 21, 2023 | 4.720 | 4.830 | 4.410 | 4.430 | 824,025 | -0.39(-8.09%) |
Feb 17, 2023 | 5.180 | 5.220 | 4.710 | 4.820 | 1,065,497 | -0.39(-7.49%) |
Feb 16, 2023 | 5.190 | 5.490 | 5.010 | 5.210 | 1,303,744 | +0.03(+0.58%) |
Feb 15, 2023 | 4.770 | 5.190 | 4.770 | 5.180 | 745,206 | +0.35(+7.25%) |
Feb 14, 2023 | 4.650 | 4.980 | 4.600 | 4.830 | 642,935 | +0.10(+2.11%) |
Feb 13, 2023 | 4.850 | 4.890 | 4.635 | 4.730 | 899,423 | -0.13(-2.67%) |
Feb 10, 2023 | 4.850 | 4.900 | 4.700 | 4.860 | 700,023 | -0.04(-0.82%) |
Feb 09, 2023 | 5.500 | 5.570 | 4.890 | 4.900 | 1,285,372 | -0.48(-8.92%) |
Feb 08, 2023 | 5.580 | 5.805 | 5.310 | 5.380 | 797,250 | -0.27(-4.78%) |
Feb 07, 2023 | 5.520 | 5.660 | 5.355 | 5.650 | 859,295 | +0.10(+1.80%) |
Feb 06, 2023 | 5.660 | 5.800 | 5.490 | 5.550 | 724,057 | -0.20(-3.48%) |
Feb 03, 2023 | 5.630 | 6.035 | 5.630 | 5.750 | 998,619 | -0.06(-1.03%) |
Feb 02, 2023 | 5.440 | 5.960 | 5.440 | 5.810 | 1,570,372 | +0.51(+9.62%) |
Feb 01, 2023 | 5.280 | 5.350 | 5.050 | 5.300 | 1,029,315 | +0.09(+1.73%) |
Jan 31, 2023 | 4.920 | 5.330 | 4.900 | 5.210 | 829,864 | +0.34(+6.98%) |
Jan 30, 2023 | 5.200 | 5.210 | 4.850 | 4.870 | 870,373 | -0.40(-7.59%) |
Jan 27, 2023 | 5.210 | 5.395 | 5.180 | 5.270 | 633,802 | -0.03(-0.57%) |
Jan 26, 2023 | 5.240 | 5.335 | 5.115 | 5.300 | 623,294 | +0.11(+2.12%) |
Jan 25, 2023 | 5.090 | 5.195 | 4.875 | 5.190 | 1,011,410 | -0.04(-0.76%) |
Jan 24, 2023 | 5.430 | 5.435 | 5.155 | 5.230 | 955,161 | -0.25(-4.56%) |
Jan 23, 2023 | 5.500 | 5.650 | 5.150 | 5.480 | 6,236,199 | +0.56(+11.38%) |
Jan 20, 2023 | 4.760 | 4.973 | 4.710 | 4.920 | 883,677 | +0.14(+2.93%) |
Jan 19, 2023 | 5.280 | 5.340 | 4.750 | 4.780 | 1,262,038 | -0.57(-10.65%) |
Jan 18, 2023 | 5.510 | 5.740 | 5.220 | 5.350 | 2,179,125 | +0.00(+0.00%) |
Jan 17, 2023 | 5.170 | 5.430 | 5.060 | 5.350 | 1,444,208 | +0.33(+6.57%) |
Jan 13, 2023 | 4.810 | 5.030 | 4.770 | 5.020 | 1,042,037 | +0.14(+2.87%) |
Jan 12, 2023 | 4.650 | 4.900 | 4.520 | 4.880 | 900,226 | +0.26(+5.63%) |
Jan 11, 2023 | 4.450 | 4.750 | 4.389 | 4.620 | 1,243,737 | +0.21(+4.76%) |
Jan 10, 2023 | 4.210 | 4.420 | 4.160 | 4.410 | 1,091,293 | +0.30(+7.30%) |
Jan 09, 2023 | 3.970 | 4.300 | 3.930 | 4.110 | 1,373,218 | +0.30(+7.87%) |
Jan 06, 2023 | 3.520 | 3.820 | 3.510 | 3.810 | 708,092 | +0.29(+8.24%) |
Jan 05, 2023 | 3.760 | 3.770 | 3.510 | 3.520 | 543,416 | -0.28(-7.37%) |
Jan 04, 2023 | 3.610 | 3.840 | 3.530 | 3.800 | 497,961 | +0.20(+5.56%) |
Jan 03, 2023 | 3.670 | 3.780 | 3.530 | 3.600 | 592,738 | -0.04(-1.10%) |
Dec 30, 2022 | 3.520 | 3.700 | 3.450 | 3.640 | 772,190 | +0.04(+1.11%) |
Dec 29, 2022 | 3.370 | 3.600 | 3.290 | 3.600 | 1,047,125 | +0.26(+7.78%) |
Dec 28, 2022 | 3.300 | 3.480 | 3.270 | 3.340 | 733,465 | +0.02(+0.60%) |
Dec 27, 2022 | 3.620 | 3.620 | 3.280 | 3.320 | 1,203,363 | -0.33(-9.04%) |
Dec 23, 2022 | 3.650 | 3.710 | 3.550 | 3.650 | 582,974 | -0.04(-1.08%) |
Dec 22, 2022 | 3.800 | 3.800 | 3.560 | 3.690 | 784,235 | -0.10(-2.64%) |
Dec 21, 2022 | 3.810 | 3.905 | 3.750 | 3.790 | 563,792 | +0.00(+0.00%) |
Dec 20, 2022 | 3.900 | 3.950 | 3.750 | 3.790 | 598,245 | -0.12(-3.07%) |
Dec 19, 2022 | 4.160 | 4.170 | 3.890 | 3.910 | 618,650 | -0.30(-7.13%) |
Dec 16, 2022 | 4.060 | 4.400 | 4.021 | 4.210 | 1,790,379 | +0.15(+3.69%) |
Dec 15, 2022 | 4.050 | 4.170 | 4.002 | 4.060 | 549,593 | -0.07(-1.69%) |
Dec 14, 2022 | 3.910 | 4.205 | 3.910 | 4.130 | 864,001 | +0.18(+4.56%) |
Dec 13, 2022 | 4.150 | 4.300 | 3.910 | 3.950 | 857,052 | -0.02(-0.50%) |
Dec 12, 2022 | 3.950 | 4.000 | 3.880 | 3.970 | 508,329 | +0.03(+0.76%) |
Dec 09, 2022 | 4.050 | 4.090 | 3.895 | 3.940 | 643,583 | -0.17(-4.14%) |
Dec 08, 2022 | 4.120 | 4.280 | 4.075 | 4.110 | 428,402 | +0.00(+0.00%) |
Dec 07, 2022 | 4.150 | 4.270 | 4.080 | 4.110 | 669,816 | -0.09(-2.14%) |
Dec 06, 2022 | 4.290 | 4.310 | 4.140 | 4.200 | 596,629 | -0.10(-2.33%) |
Dec 05, 2022 | 4.450 | 4.520 | 4.260 | 4.300 | 775,030 | -0.22(-4.87%) |
Dec 02, 2022 | 4.250 | 4.590 | 4.180 | 4.520 | 790,757 | +0.22(+5.12%) |