Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.160 | 5.190 | 5.020 | 5.110 | 754,597 | -0.02(-0.39%) |
Feb 27, 2023 | 5.080 | 5.160 | 4.995 | 5.130 | 791,272 | +0.09(+1.79%) |
Feb 24, 2023 | 4.920 | 5.040 | 4.820 | 5.040 | 2,031,266 | +0.25(+5.22%) |
Feb 23, 2023 | 4.610 | 4.820 | 4.610 | 4.790 | 482,455 | +0.20(+4.36%) |
Feb 22, 2023 | 4.720 | 4.740 | 4.565 | 4.590 | 309,095 | -0.07(-1.50%) |
Feb 21, 2023 | 4.610 | 4.775 | 4.610 | 4.660 | 390,048 | +0.02(+0.43%) |
Feb 17, 2023 | 4.820 | 4.820 | 4.420 | 4.640 | 1,194,775 | -0.20(-4.13%) |
Feb 16, 2023 | 4.600 | 4.895 | 4.600 | 4.840 | 1,070,301 | +0.20(+4.31%) |
Feb 15, 2023 | 4.640 | 4.700 | 4.560 | 4.640 | 452,084 | -0.08(-1.69%) |
Feb 14, 2023 | 4.630 | 4.770 | 4.628 | 4.720 | 536,095 | +0.09(+1.94%) |
Feb 13, 2023 | 4.400 | 4.650 | 4.325 | 4.630 | 711,699 | +0.26(+5.95%) |
Feb 10, 2023 | 4.320 | 4.410 | 4.295 | 4.370 | 465,764 | +0.03(+0.69%) |
Feb 09, 2023 | 4.430 | 4.480 | 4.300 | 4.340 | 513,027 | -0.09(-2.03%) |
Feb 08, 2023 | 4.360 | 4.450 | 4.275 | 4.430 | 298,383 | +0.08(+1.84%) |
Feb 07, 2023 | 4.350 | 4.440 | 4.315 | 4.350 | 522,167 | -0.02(-0.46%) |
Feb 06, 2023 | 4.260 | 4.380 | 4.210 | 4.370 | 411,876 | +0.08(+1.86%) |
Feb 03, 2023 | 4.490 | 4.520 | 4.270 | 4.290 | 440,411 | -0.23(-5.09%) |
Feb 02, 2023 | 4.540 | 4.620 | 4.439 | 4.520 | 529,815 | -0.01(-0.22%) |
Feb 01, 2023 | 4.620 | 4.660 | 4.402 | 4.530 | 623,292 | -0.12(-2.58%) |
Jan 31, 2023 | 4.490 | 4.695 | 4.485 | 4.650 | 608,350 | +0.20(+4.49%) |
Jan 30, 2023 | 4.590 | 4.625 | 4.440 | 4.450 | 379,626 | -0.18(-3.89%) |
Jan 27, 2023 | 4.780 | 4.828 | 4.610 | 4.630 | 551,538 | -0.17(-3.54%) |
Jan 26, 2023 | 4.840 | 4.889 | 4.730 | 4.800 | 557,321 | +0.01(+0.21%) |
Jan 25, 2023 | 4.620 | 4.858 | 4.560 | 4.790 | 684,456 | +0.13(+2.79%) |
Jan 24, 2023 | 4.620 | 4.790 | 4.610 | 4.660 | 643,067 | -0.03(-0.64%) |
Jan 23, 2023 | 4.770 | 4.870 | 4.625 | 4.690 | 627,565 | -0.09(-1.88%) |
Jan 20, 2023 | 4.580 | 4.790 | 4.510 | 4.780 | 640,787 | +0.21(+4.60%) |
Jan 19, 2023 | 4.380 | 4.580 | 4.200 | 4.570 | 1,434,973 | +0.10(+2.24%) |
Jan 18, 2023 | 5.100 | 5.110 | 4.440 | 4.470 | 1,923,388 | -0.45(-9.15%) |
Jan 17, 2023 | 4.600 | 4.945 | 4.600 | 4.920 | 893,093 | +0.26(+5.58%) |
Jan 13, 2023 | 4.620 | 4.770 | 4.530 | 4.660 | 753,729 | +0.03(+0.65%) |
Jan 12, 2023 | 4.480 | 4.700 | 4.415 | 4.630 | 1,149,484 | +0.09(+1.98%) |
Jan 11, 2023 | 4.260 | 4.590 | 4.240 | 4.540 | 1,066,190 | +0.34(+8.10%) |
Jan 10, 2023 | 4.300 | 4.311 | 4.150 | 4.200 | 641,708 | -0.05(-1.18%) |
Jan 09, 2023 | 4.170 | 4.300 | 4.112 | 4.250 | 817,517 | +0.06(+1.43%) |
Jan 06, 2023 | 4.160 | 4.361 | 4.140 | 4.190 | 1,250,587 | +0.09(+2.20%) |
Jan 05, 2023 | 3.900 | 4.120 | 3.850 | 4.100 | 1,010,322 | +0.22(+5.67%) |
Jan 04, 2023 | 3.740 | 3.920 | 3.670 | 3.880 | 762,452 | +0.19(+5.15%) |
Jan 03, 2023 | 3.910 | 4.025 | 3.690 | 3.690 | 962,828 | -0.21(-5.38%) |
Dec 30, 2022 | 3.760 | 3.910 | 3.740 | 3.900 | 548,114 | +0.10(+2.63%) |
Dec 29, 2022 | 3.780 | 3.920 | 3.780 | 3.800 | 1,078,700 | +0.03(+0.80%) |
Dec 28, 2022 | 3.620 | 3.875 | 3.560 | 3.770 | 1,146,694 | +0.10(+2.72%) |
Dec 27, 2022 | 3.560 | 3.670 | 3.460 | 3.670 | 838,129 | +0.07(+1.94%) |
Dec 23, 2022 | 3.550 | 3.650 | 3.450 | 3.600 | 862,603 | +0.05(+1.30%) |
Dec 22, 2022 | 3.504 | 3.564 | 3.385 | 3.554 | 719,571 | +0.14(+4.08%) |
Dec 21, 2022 | 3.275 | 3.469 | 3.245 | 3.414 | 1,096,423 | +0.14(+4.26%) |
Dec 20, 2022 | 3.026 | 3.305 | 3.026 | 3.275 | 887,968 | +0.27(+8.94%) |
Dec 19, 2022 | 2.877 | 3.036 | 2.857 | 3.006 | 573,030 | +0.13(+4.50%) |
Dec 16, 2022 | 2.847 | 2.927 | 2.847 | 2.877 | 753,688 | +0.01(+0.35%) |
Dec 15, 2022 | 2.867 | 2.877 | 2.797 | 2.867 | 467,506 | +0.01(+0.35%) |
Dec 14, 2022 | 2.837 | 2.877 | 2.772 | 2.857 | 638,125 | +0.02(+0.70%) |
Dec 13, 2022 | 2.927 | 2.947 | 2.817 | 2.837 | 492,697 | -0.03(-1.04%) |
Dec 12, 2022 | 2.767 | 2.897 | 2.767 | 2.867 | 651,814 | +0.11(+3.97%) |
Dec 09, 2022 | 2.797 | 2.817 | 2.728 | 2.757 | 410,987 | -0.04(-1.42%) |
Dec 08, 2022 | 2.996 | 3.076 | 2.797 | 2.797 | 606,493 | -0.20(-6.64%) |
Dec 07, 2022 | 2.847 | 3.010 | 2.847 | 2.996 | 610,286 | +0.13(+4.51%) |
Dec 06, 2022 | 2.887 | 2.927 | 2.802 | 2.867 | 711,967 | -0.02(-0.69%) |
Dec 05, 2022 | 3.036 | 3.066 | 2.877 | 2.887 | 677,923 | -0.18(-5.84%) |
Dec 02, 2022 | 3.156 | 3.186 | 3.066 | 3.066 | 635,926 | -0.11(-3.45%) |