Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.488 | 4.654 | 4.318 | 4.318 | 8,359 | -0.11(-2.49%) |
Feb 27, 2023 | 4.530 | 4.708 | 4.247 | 4.428 | 47,384 | -0.28(-5.95%) |
Feb 24, 2023 | 4.836 | 4.887 | 4.683 | 4.708 | 27,939 | -0.16(-3.31%) |
Feb 23, 2023 | 4.412 | 4.895 | 4.378 | 4.870 | 30,839 | +0.53(+12.11%) |
Feb 22, 2023 | 4.479 | 4.540 | 4.166 | 4.344 | 89,985 | -0.16(-3.58%) |
Feb 21, 2023 | 4.921 | 4.971 | 4.496 | 4.505 | 87,772 | -0.42(-8.45%) |
Feb 17, 2023 | 5.574 | 5.574 | 4.921 | 4.921 | 191,663 | -0.76(-13.30%) |
Feb 16, 2023 | 5.684 | 5.684 | 5.511 | 5.676 | 127,133 | -0.06(-1.01%) |
Feb 15, 2023 | 5.478 | 5.803 | 5.437 | 5.733 | 225,903 | +0.26(+4.66%) |
Feb 14, 2023 | 5.115 | 5.671 | 4.984 | 5.478 | 238,869 | +0.49(+9.74%) |
Feb 13, 2023 | 4.580 | 5.008 | 4.531 | 4.992 | 102,130 | +0.51(+11.29%) |
Feb 10, 2023 | 4.473 | 4.539 | 4.424 | 4.485 | 47,603 | +0.05(+1.02%) |
Feb 09, 2023 | 4.366 | 4.651 | 4.316 | 4.440 | 72,397 | +0.12(+2.86%) |
Feb 08, 2023 | 4.053 | 4.333 | 4.036 | 4.316 | 103,571 | +0.40(+10.08%) |
Feb 07, 2023 | 3.995 | 4.015 | 3.913 | 3.921 | 24,099 | -0.07(-1.65%) |
Feb 06, 2023 | 3.995 | 4.053 | 3.954 | 3.987 | 39,490 | +0.04(+1.04%) |
Feb 03, 2023 | 3.954 | 4.044 | 3.946 | 3.946 | 40,625 | +0.01(+0.21%) |
Feb 02, 2023 | 3.938 | 4.049 | 3.839 | 3.938 | 53,934 | +0.07(+1.92%) |
Feb 01, 2023 | 3.896 | 3.905 | 3.830 | 3.863 | 14,302 | +0.02(+0.43%) |
Jan 31, 2023 | 3.863 | 3.925 | 3.798 | 3.847 | 18,616 | +0.03(+0.76%) |
Jan 30, 2023 | 3.921 | 4.012 | 3.818 | 3.818 | 25,927 | -0.10(-2.63%) |
Jan 27, 2023 | 3.789 | 4.012 | 3.773 | 3.921 | 71,864 | +0.10(+2.59%) |
Jan 26, 2023 | 3.624 | 3.839 | 3.595 | 3.822 | 71,401 | +0.18(+4.98%) |
Jan 25, 2023 | 3.633 | 3.674 | 3.624 | 3.641 | 12,262 | +0.02(+0.45%) |
Jan 24, 2023 | 3.624 | 3.633 | 3.592 | 3.624 | 14,662 | -0.02(-0.45%) |
Jan 23, 2023 | 3.542 | 3.649 | 3.542 | 3.641 | 15,155 | +0.13(+3.76%) |
Jan 20, 2023 | 3.484 | 3.526 | 3.460 | 3.509 | 13,807 | +0.02(+0.71%) |
Jan 19, 2023 | 3.526 | 3.526 | 3.484 | 3.484 | 10,224 | +0.00(+0.00%) |
Jan 18, 2023 | 3.526 | 3.534 | 3.475 | 3.484 | 14,551 | +0.01(+0.24%) |
Jan 17, 2023 | 3.509 | 3.509 | 3.460 | 3.476 | 11,277 | +0.06(+1.69%) |
Jan 13, 2023 | 3.534 | 3.550 | 3.419 | 3.419 | 28,989 | -0.12(-3.26%) |
Jan 12, 2023 | 3.501 | 3.542 | 3.419 | 3.534 | 25,941 | +0.03(+0.94%) |
Jan 11, 2023 | 3.386 | 3.501 | 3.369 | 3.501 | 22,537 | +0.16(+4.68%) |
Jan 10, 2023 | 3.320 | 3.386 | 3.303 | 3.344 | 16,184 | +0.04(+1.25%) |
Jan 09, 2023 | 3.130 | 3.361 | 3.130 | 3.303 | 35,517 | +0.14(+4.43%) |
Jan 06, 2023 | 3.073 | 3.213 | 3.073 | 3.163 | 38,033 | +0.09(+2.95%) |
Jan 05, 2023 | 2.924 | 3.095 | 2.924 | 3.073 | 31,615 | +0.13(+4.48%) |
Jan 04, 2023 | 2.933 | 3.015 | 2.933 | 2.941 | 15,441 | +0.04(+1.42%) |
Jan 03, 2023 | 2.875 | 2.900 | 2.834 | 2.900 | 39,864 | +0.07(+2.62%) |
Dec 30, 2022 | 2.842 | 2.858 | 2.808 | 2.825 | 20,105 | -0.04(-1.44%) |
Dec 29, 2022 | 2.916 | 2.924 | 2.842 | 2.867 | 22,542 | -0.01(-0.51%) |
Dec 28, 2022 | 2.908 | 2.933 | 2.867 | 2.881 | 15,683 | +0.01(+0.23%) |
Dec 27, 2022 | 2.883 | 2.926 | 2.867 | 2.875 | 10,755 | -0.07(-2.24%) |
Dec 23, 2022 | 2.875 | 2.941 | 2.801 | 2.941 | 27,589 | +0.07(+2.44%) |
Dec 22, 2022 | 2.891 | 2.891 | 2.848 | 2.871 | 29,628 | -0.01(-0.43%) |
Dec 21, 2022 | 2.941 | 2.957 | 2.883 | 2.883 | 11,493 | -0.03(-1.13%) |
Dec 20, 2022 | 2.883 | 2.957 | 2.855 | 2.916 | 21,609 | +0.06(+2.02%) |
Dec 19, 2022 | 3.015 | 3.015 | 2.845 | 2.858 | 28,573 | -0.16(-5.19%) |
Dec 16, 2022 | 2.965 | 3.097 | 2.924 | 3.015 | 21,529 | +0.05(+1.67%) |
Dec 15, 2022 | 2.933 | 3.011 | 2.933 | 2.965 | 23,912 | +0.03(+1.12%) |
Dec 14, 2022 | 2.891 | 3.049 | 2.891 | 2.933 | 22,835 | -0.06(-1.93%) |
Dec 13, 2022 | 2.965 | 3.171 | 2.965 | 2.990 | 41,630 | -0.09(-2.94%) |
Dec 12, 2022 | 3.147 | 3.171 | 3.056 | 3.081 | 32,491 | -0.06(-1.84%) |
Dec 09, 2022 | 3.188 | 3.213 | 3.138 | 3.138 | 13,739 | -0.07(-2.06%) |
Dec 08, 2022 | 3.188 | 3.211 | 3.114 | 3.204 | 18,854 | +0.04(+1.19%) |
Dec 07, 2022 | 3.213 | 3.221 | 3.114 | 3.167 | 17,669 | -0.04(-1.17%) |
Dec 06, 2022 | 3.229 | 3.250 | 3.142 | 3.204 | 4,447 | +0.01(+0.26%) |
Dec 05, 2022 | 3.279 | 3.295 | 3.138 | 3.196 | 20,585 | -0.05(-1.52%) |
Dec 02, 2022 | 3.344 | 3.371 | 3.180 | 3.246 | 11,899 | -0.05(-1.50%) |