Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.730 | 4.015 | 3.570 | 3.960 | 14,874,843 | +0.24(+6.45%) |
Feb 27, 2023 | 3.900 | 3.980 | 3.670 | 3.720 | 8,841,977 | -0.19(-4.86%) |
Feb 24, 2023 | 4.100 | 4.110 | 3.830 | 3.910 | 7,096,830 | -0.27(-6.46%) |
Feb 23, 2023 | 4.590 | 4.650 | 3.880 | 4.180 | 9,050,189 | -0.16(-3.69%) |
Feb 22, 2023 | 4.160 | 4.340 | 4.000 | 4.340 | 4,644,795 | +0.20(+4.83%) |
Feb 21, 2023 | 4.630 | 4.670 | 4.120 | 4.140 | 3,375,189 | -0.55(-11.73%) |
Feb 17, 2023 | 4.650 | 4.700 | 4.560 | 4.690 | 4,384,146 | +0.03(+0.64%) |
Feb 16, 2023 | 4.690 | 4.780 | 4.550 | 4.660 | 2,356,972 | -0.15(-3.12%) |
Feb 15, 2023 | 4.520 | 4.820 | 4.510 | 4.810 | 3,718,155 | +0.29(+6.42%) |
Feb 14, 2023 | 4.540 | 4.605 | 4.335 | 4.520 | 3,220,327 | -0.07(-1.53%) |
Feb 13, 2023 | 4.600 | 4.650 | 4.505 | 4.590 | 1,775,838 | +0.01(+0.22%) |
Feb 10, 2023 | 4.470 | 4.595 | 4.455 | 4.580 | 2,614,016 | +0.08(+1.78%) |
Feb 09, 2023 | 4.770 | 4.800 | 4.480 | 4.500 | 2,969,251 | -0.19(-4.05%) |
Feb 08, 2023 | 4.740 | 4.790 | 4.590 | 4.690 | 2,475,278 | -0.13(-2.70%) |
Feb 07, 2023 | 4.810 | 4.880 | 4.725 | 4.820 | 2,138,164 | -0.02(-0.41%) |
Feb 06, 2023 | 5.020 | 5.080 | 4.800 | 4.840 | 2,434,350 | -0.26(-5.10%) |
Feb 03, 2023 | 5.240 | 5.300 | 5.080 | 5.100 | 2,545,865 | -0.28(-5.20%) |
Feb 02, 2023 | 5.290 | 5.570 | 5.230 | 5.380 | 9,595,859 | +0.20(+3.86%) |
Feb 01, 2023 | 4.880 | 5.200 | 4.800 | 5.180 | 4,302,777 | +0.28(+5.71%) |
Jan 31, 2023 | 4.760 | 4.910 | 4.720 | 4.900 | 2,348,708 | +0.16(+3.38%) |
Jan 30, 2023 | 4.790 | 4.897 | 4.730 | 4.740 | 1,717,073 | -0.11(-2.27%) |
Jan 27, 2023 | 4.720 | 4.878 | 4.650 | 4.850 | 2,304,599 | +0.10(+2.11%) |
Jan 26, 2023 | 4.900 | 4.960 | 4.700 | 4.750 | 4,476,885 | -0.12(-2.46%) |
Jan 25, 2023 | 4.710 | 4.890 | 4.580 | 4.870 | 1,590,591 | +0.07(+1.46%) |
Jan 24, 2023 | 4.780 | 4.870 | 4.670 | 4.800 | 3,073,785 | +0.03(+0.63%) |
Jan 23, 2023 | 4.710 | 4.825 | 4.685 | 4.770 | 2,000,605 | -0.03(-0.63%) |
Jan 20, 2023 | 4.640 | 4.880 | 4.580 | 4.800 | 3,910,464 | +0.19(+4.12%) |
Jan 19, 2023 | 4.600 | 4.650 | 4.490 | 4.610 | 2,220,125 | -0.05(-1.07%) |
Jan 18, 2023 | 4.740 | 4.860 | 4.610 | 4.660 | 2,406,282 | -0.04(-0.85%) |
Jan 17, 2023 | 4.730 | 4.780 | 4.520 | 4.700 | 2,741,934 | -0.14(-2.89%) |
Jan 13, 2023 | 4.820 | 4.870 | 4.770 | 4.840 | 1,878,130 | -0.05(-1.02%) |
Jan 12, 2023 | 4.900 | 4.970 | 4.820 | 4.890 | 3,052,795 | +0.02(+0.41%) |
Jan 11, 2023 | 4.870 | 4.910 | 4.740 | 4.870 | 3,671,161 | +0.03(+0.62%) |
Jan 10, 2023 | 4.640 | 4.870 | 4.570 | 4.840 | 3,400,314 | +0.06(+1.26%) |
Jan 09, 2023 | 4.790 | 4.840 | 4.680 | 4.780 | 3,313,342 | +0.04(+0.84%) |
Jan 06, 2023 | 4.900 | 4.950 | 4.730 | 4.740 | 3,302,998 | -0.09(-1.86%) |
Jan 05, 2023 | 4.760 | 4.870 | 4.640 | 4.830 | 3,610,286 | +0.03(+0.63%) |
Jan 04, 2023 | 4.650 | 4.850 | 4.585 | 4.800 | 3,671,031 | +0.21(+4.58%) |
Jan 03, 2023 | 4.610 | 4.730 | 4.425 | 4.590 | 6,118,652 | -0.01(-0.22%) |
Dec 30, 2022 | 4.480 | 4.630 | 4.420 | 4.600 | 2,850,162 | +0.05(+1.10%) |
Dec 29, 2022 | 4.350 | 4.600 | 4.310 | 4.550 | 4,085,217 | +0.27(+6.31%) |
Dec 28, 2022 | 4.340 | 4.450 | 4.265 | 4.280 | 3,694,496 | -0.04(-0.93%) |
Dec 27, 2022 | 4.390 | 4.390 | 4.215 | 4.320 | 4,401,941 | -0.07(-1.59%) |
Dec 23, 2022 | 4.180 | 4.395 | 4.155 | 4.390 | 2,985,865 | +0.22(+5.28%) |
Dec 22, 2022 | 4.110 | 4.180 | 4.000 | 4.170 | 6,044,468 | +0.00(+0.00%) |
Dec 21, 2022 | 3.970 | 4.205 | 3.930 | 4.170 | 7,354,948 | +0.26(+6.65%) |
Dec 20, 2022 | 3.940 | 3.995 | 3.755 | 3.910 | 3,471,949 | +0.02(+0.51%) |
Dec 19, 2022 | 3.830 | 4.080 | 3.735 | 3.890 | 22,375,816 | +0.09(+2.37%) |
Dec 16, 2022 | 3.750 | 3.800 | 3.680 | 3.800 | 9,117,690 | -0.01(-0.26%) |
Dec 15, 2022 | 3.830 | 3.940 | 3.710 | 3.810 | 6,261,872 | -0.14(-3.54%) |
Dec 14, 2022 | 4.200 | 4.215 | 3.895 | 3.950 | 7,201,507 | -0.38(-8.78%) |
Dec 13, 2022 | 4.350 | 4.435 | 4.200 | 4.330 | 6,443,543 | +0.22(+5.35%) |
Dec 12, 2022 | 4.030 | 4.140 | 3.980 | 4.110 | 3,770,277 | +0.08(+1.99%) |
Dec 09, 2022 | 3.850 | 4.030 | 3.850 | 4.030 | 4,826,823 | +0.13(+3.33%) |
Dec 08, 2022 | 3.820 | 4.040 | 3.800 | 3.900 | 3,961,252 | +0.05(+1.30%) |
Dec 07, 2022 | 3.720 | 3.900 | 3.710 | 3.850 | 5,619,967 | +0.06(+1.58%) |
Dec 06, 2022 | 4.010 | 4.010 | 3.680 | 3.790 | 9,409,073 | -0.22(-5.49%) |
Dec 05, 2022 | 4.230 | 4.340 | 4.000 | 4.010 | 7,420,431 | -0.27(-6.31%) |
Dec 02, 2022 | 4.000 | 4.365 | 4.000 | 4.280 | 7,964,593 | +0.18(+4.39%) |