Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.510 | 4.589 | 4.495 | 4.530 | 269,773 | -0.03(-0.66%) |
Feb 27, 2023 | 4.490 | 4.620 | 4.490 | 4.560 | 307,705 | +0.11(+2.47%) |
Feb 24, 2023 | 4.510 | 4.520 | 4.335 | 4.450 | 405,026 | -0.16(-3.47%) |
Feb 23, 2023 | 4.600 | 4.690 | 4.490 | 4.610 | 340,368 | +0.06(+1.32%) |
Feb 22, 2023 | 4.550 | 4.592 | 4.450 | 4.550 | 302,652 | +0.03(+0.66%) |
Feb 21, 2023 | 4.680 | 4.680 | 4.510 | 4.520 | 301,358 | -0.19(-4.03%) |
Feb 17, 2023 | 4.700 | 4.710 | 4.620 | 4.710 | 314,413 | +0.01(+0.21%) |
Feb 16, 2023 | 4.850 | 4.955 | 4.690 | 4.700 | 262,232 | -0.28(-5.62%) |
Feb 15, 2023 | 4.820 | 4.980 | 4.745 | 4.980 | 300,051 | +0.15(+3.11%) |
Feb 14, 2023 | 4.780 | 4.905 | 4.715 | 4.830 | 310,504 | -0.03(-0.62%) |
Feb 13, 2023 | 4.760 | 4.880 | 4.670 | 4.860 | 284,232 | +0.10(+2.10%) |
Feb 10, 2023 | 4.670 | 4.799 | 4.540 | 4.760 | 339,663 | +0.07(+1.49%) |
Feb 09, 2023 | 5.040 | 5.060 | 4.680 | 4.690 | 492,889 | -0.29(-5.82%) |
Feb 08, 2023 | 5.050 | 5.051 | 4.920 | 4.980 | 326,293 | -0.03(-0.60%) |
Feb 07, 2023 | 5.110 | 5.110 | 4.895 | 5.010 | 368,885 | -0.07(-1.38%) |
Feb 06, 2023 | 5.100 | 5.170 | 5.010 | 5.080 | 327,534 | -0.09(-1.74%) |
Feb 03, 2023 | 5.280 | 5.385 | 5.160 | 5.170 | 378,482 | -0.18(-3.36%) |
Feb 02, 2023 | 5.290 | 5.429 | 5.225 | 5.350 | 642,862 | +0.16(+3.08%) |
Feb 01, 2023 | 5.090 | 5.270 | 5.040 | 5.190 | 463,118 | +0.13(+2.57%) |
Jan 31, 2023 | 4.870 | 5.060 | 4.870 | 5.060 | 464,050 | +0.11(+2.22%) |
Jan 30, 2023 | 5.030 | 5.090 | 4.850 | 4.950 | 410,138 | -0.21(-4.07%) |
Jan 27, 2023 | 5.100 | 5.245 | 5.080 | 5.160 | 249,016 | +0.01(+0.19%) |
Jan 26, 2023 | 5.270 | 5.310 | 5.080 | 5.150 | 375,882 | -0.06(-1.15%) |
Jan 25, 2023 | 5.310 | 5.310 | 5.145 | 5.210 | 318,492 | -0.19(-3.52%) |
Jan 24, 2023 | 5.550 | 5.600 | 5.400 | 5.400 | 262,424 | -0.05(-0.92%) |
Jan 23, 2023 | 5.250 | 5.470 | 5.210 | 5.450 | 415,836 | +0.22(+4.21%) |
Jan 20, 2023 | 5.030 | 5.230 | 4.990 | 5.230 | 312,547 | +0.20(+3.98%) |
Jan 19, 2023 | 5.190 | 5.190 | 4.980 | 5.030 | 408,037 | -0.25(-4.73%) |
Jan 18, 2023 | 5.310 | 5.450 | 5.240 | 5.280 | 447,390 | -0.09(-1.68%) |
Jan 17, 2023 | 5.350 | 5.430 | 5.280 | 5.370 | 364,952 | +0.12(+2.29%) |
Jan 13, 2023 | 5.370 | 5.440 | 5.250 | 5.250 | 398,548 | -0.15(-2.78%) |
Jan 12, 2023 | 5.300 | 5.400 | 5.130 | 5.400 | 428,747 | +0.14(+2.66%) |
Jan 11, 2023 | 5.040 | 5.325 | 4.980 | 5.260 | 724,703 | +0.19(+3.75%) |
Jan 10, 2023 | 4.910 | 5.070 | 4.821 | 5.070 | 401,398 | +0.18(+3.68%) |
Jan 09, 2023 | 4.880 | 5.105 | 4.860 | 4.890 | 579,927 | +0.08(+1.66%) |
Jan 06, 2023 | 4.670 | 4.850 | 4.628 | 4.810 | 591,401 | +0.21(+4.57%) |
Jan 05, 2023 | 4.640 | 4.690 | 4.530 | 4.600 | 219,753 | -0.08(-1.71%) |
Jan 04, 2023 | 4.500 | 4.710 | 4.462 | 4.680 | 555,698 | +0.33(+7.59%) |
Jan 03, 2023 | 4.550 | 4.699 | 4.320 | 4.350 | 461,315 | -0.17(-3.76%) |
Dec 30, 2022 | 4.410 | 4.580 | 4.410 | 4.520 | 498,920 | +0.00(+0.00%) |
Dec 29, 2022 | 4.370 | 4.535 | 4.300 | 4.520 | 848,043 | +0.35(+8.39%) |
Dec 28, 2022 | 4.150 | 4.195 | 4.050 | 4.170 | 534,322 | -0.02(-0.48%) |
Dec 27, 2022 | 4.310 | 4.330 | 4.180 | 4.190 | 553,604 | -0.19(-4.34%) |
Dec 23, 2022 | 4.320 | 4.415 | 4.130 | 4.380 | 665,515 | +0.04(+0.92%) |
Dec 22, 2022 | 4.330 | 4.370 | 4.230 | 4.340 | 589,099 | -0.08(-1.81%) |
Dec 21, 2022 | 4.420 | 4.450 | 4.305 | 4.420 | 481,988 | -0.03(-0.67%) |
Dec 20, 2022 | 4.450 | 4.560 | 4.390 | 4.450 | 512,966 | -0.05(-1.11%) |
Dec 19, 2022 | 4.630 | 4.680 | 4.460 | 4.500 | 467,944 | -0.18(-3.85%) |
Dec 16, 2022 | 4.530 | 4.765 | 4.510 | 4.680 | 3,968,471 | +0.26(+5.88%) |
Dec 15, 2022 | 4.400 | 4.500 | 4.330 | 4.420 | 1,177,421 | -0.08(-1.78%) |
Dec 14, 2022 | 4.490 | 4.550 | 4.390 | 4.500 | 954,986 | -0.09(-1.96%) |
Dec 13, 2022 | 4.690 | 4.690 | 4.510 | 4.590 | 839,571 | +0.09(+2.00%) |
Dec 12, 2022 | 4.650 | 4.660 | 4.222 | 4.500 | 1,418,026 | -0.23(-4.86%) |
Dec 09, 2022 | 4.870 | 4.980 | 4.720 | 4.730 | 784,595 | -0.14(-2.87%) |
Dec 08, 2022 | 4.700 | 4.950 | 4.590 | 4.870 | 690,203 | +0.22(+4.73%) |
Dec 07, 2022 | 4.820 | 4.920 | 4.605 | 4.650 | 897,223 | -0.21(-4.32%) |
Dec 06, 2022 | 5.310 | 5.360 | 4.800 | 4.860 | 1,107,710 | -0.52(-9.67%) |
Dec 05, 2022 | 5.380 | 5.430 | 5.040 | 5.380 | 904,456 | +0.07(+1.32%) |
Dec 02, 2022 | 4.680 | 5.440 | 4.600 | 5.310 | 1,800,148 | +0.76(+16.70%) |