Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.610 | 3.710 | 3.600 | 3.610 | 253,882 | -0.04(-1.10%) |
Feb 27, 2023 | 3.610 | 3.740 | 3.610 | 3.650 | 124,769 | -0.02(-0.54%) |
Feb 24, 2023 | 3.650 | 3.690 | 3.570 | 3.670 | 207,072 | +0.01(+0.24%) |
Feb 23, 2023 | 3.750 | 3.750 | 3.620 | 3.661 | 110,301 | -0.05(-1.42%) |
Feb 22, 2023 | 3.800 | 3.800 | 3.650 | 3.714 | 140,039 | -0.03(-0.69%) |
Feb 21, 2023 | 3.900 | 3.910 | 3.650 | 3.740 | 298,507 | -0.16(-4.10%) |
Feb 17, 2023 | 3.870 | 3.960 | 3.830 | 3.900 | 287,069 | -0.04(-1.02%) |
Feb 16, 2023 | 3.750 | 3.986 | 3.730 | 3.940 | 164,683 | +0.12(+3.14%) |
Feb 15, 2023 | 3.870 | 3.900 | 3.768 | 3.820 | 241,998 | -0.01(-0.26%) |
Feb 14, 2023 | 3.800 | 3.860 | 3.610 | 3.830 | 148,714 | +0.09(+2.48%) |
Feb 13, 2023 | 3.670 | 3.820 | 3.590 | 3.737 | 212,625 | -0.06(-1.65%) |
Feb 10, 2023 | 3.690 | 3.800 | 3.580 | 3.800 | 331,773 | +0.09(+2.43%) |
Feb 09, 2023 | 3.760 | 3.805 | 3.600 | 3.710 | 364,354 | -0.12(-3.13%) |
Feb 08, 2023 | 3.850 | 3.860 | 3.760 | 3.830 | 95,093 | -0.00(-0.13%) |
Feb 07, 2023 | 3.822 | 3.860 | 3.720 | 3.835 | 257,409 | +0.00(+0.13%) |
Feb 06, 2023 | 3.800 | 3.920 | 3.720 | 3.830 | 160,779 | -0.02(-0.65%) |
Feb 03, 2023 | 3.900 | 3.930 | 3.800 | 3.855 | 227,914 | -0.04(-1.15%) |
Feb 02, 2023 | 3.990 | 4.030 | 3.790 | 3.900 | 828,409 | -0.06(-1.52%) |
Feb 01, 2023 | 3.840 | 4.000 | 3.750 | 3.960 | 398,790 | +0.12(+3.13%) |
Jan 31, 2023 | 3.650 | 4.040 | 3.620 | 3.840 | 676,141 | +0.15(+4.19%) |
Jan 30, 2023 | 3.760 | 3.770 | 3.670 | 3.686 | 233,351 | -0.07(-1.98%) |
Jan 27, 2023 | 3.320 | 3.808 | 3.320 | 3.760 | 566,832 | +0.17(+4.74%) |
Jan 26, 2023 | 3.720 | 3.730 | 3.310 | 3.590 | 1,575,115 | -0.02(-0.55%) |
Jan 25, 2023 | 3.810 | 3.880 | 3.601 | 3.610 | 727,363 | -0.23(-5.93%) |
Jan 24, 2023 | 3.910 | 4.002 | 3.838 | 3.838 | 435,189 | -0.12(-3.09%) |
Jan 23, 2023 | 3.970 | 4.300 | 3.855 | 3.960 | 528,653 | -0.10(-2.46%) |
Jan 20, 2023 | 4.095 | 4.095 | 3.920 | 4.060 | 710,780 | -0.03(-0.73%) |
Jan 19, 2023 | 4.000 | 4.120 | 3.950 | 4.090 | 377,406 | -0.01(-0.24%) |
Jan 18, 2023 | 4.000 | 4.150 | 3.990 | 4.100 | 314,676 | +0.01(+0.22%) |
Jan 17, 2023 | 3.990 | 4.201 | 3.990 | 4.091 | 463,428 | +0.09(+2.28%) |
Jan 13, 2023 | 3.900 | 4.090 | 3.900 | 4.000 | 203,083 | -0.04(-0.99%) |
Jan 12, 2023 | 3.900 | 4.140 | 3.900 | 4.040 | 277,168 | +0.07(+1.76%) |
Jan 11, 2023 | 3.920 | 4.137 | 3.920 | 3.970 | 245,248 | +0.00(+0.00%) |
Jan 10, 2023 | 4.330 | 4.330 | 3.948 | 3.970 | 277,932 | -0.12(-2.93%) |
Jan 09, 2023 | 4.000 | 4.260 | 3.950 | 4.090 | 499,037 | -0.13(-3.08%) |
Jan 06, 2023 | 4.250 | 4.400 | 4.150 | 4.220 | 144,151 | -0.08(-1.86%) |
Jan 05, 2023 | 4.210 | 4.300 | 4.050 | 4.300 | 230,447 | +0.15(+3.61%) |
Jan 04, 2023 | 4.000 | 4.150 | 3.850 | 4.150 | 292,003 | +0.18(+4.53%) |
Jan 03, 2023 | 4.100 | 4.340 | 3.937 | 3.970 | 351,993 | -0.33(-7.62%) |
Dec 30, 2022 | 3.790 | 4.300 | 3.790 | 4.297 | 759,988 | +0.22(+5.33%) |
Dec 29, 2022 | 4.000 | 4.130 | 3.850 | 4.080 | 687,267 | +0.18(+4.62%) |
Dec 28, 2022 | 3.970 | 4.250 | 3.800 | 3.900 | 992,529 | -0.20(-4.88%) |
Dec 27, 2022 | 4.160 | 4.360 | 3.800 | 4.100 | 711,019 | -0.19(-4.43%) |
Dec 23, 2022 | 3.850 | 4.300 | 3.840 | 4.290 | 791,666 | +0.39(+10.00%) |
Dec 22, 2022 | 3.970 | 4.050 | 3.840 | 3.900 | 527,373 | -0.06(-1.52%) |
Dec 21, 2022 | 4.000 | 4.104 | 3.570 | 3.960 | 1,583,210 | -0.08(-1.98%) |
Dec 20, 2022 | 4.310 | 4.450 | 4.020 | 4.040 | 1,742,776 | -0.26(-6.05%) |
Dec 19, 2022 | 4.820 | 5.360 | 4.210 | 4.300 | 1,197,517 | -0.86(-16.67%) |
Dec 16, 2022 | 4.645 | 5.204 | 4.640 | 5.160 | 488,242 | +0.56(+12.17%) |
Dec 15, 2022 | 4.620 | 4.990 | 4.500 | 4.600 | 379,699 | -0.01(-0.22%) |
Dec 14, 2022 | 4.910 | 4.980 | 4.590 | 4.610 | 902,460 | -0.28(-5.81%) |
Dec 13, 2022 | 5.270 | 5.450 | 4.891 | 4.895 | 545,733 | -0.38(-7.12%) |
Dec 12, 2022 | 5.300 | 5.600 | 5.170 | 5.270 | 1,557,212 | -0.18(-3.31%) |
Dec 09, 2022 | 5.350 | 5.590 | 5.180 | 5.450 | 543,279 | +0.17(+3.22%) |
Dec 08, 2022 | 5.750 | 5.970 | 5.245 | 5.280 | 1,067,470 | -0.60(-10.20%) |
Dec 07, 2022 | 6.560 | 7.444 | 5.745 | 5.880 | 881,915 | -0.59(-9.12%) |
Dec 06, 2022 | 7.770 | 7.880 | 6.355 | 6.470 | 1,276,046 | -1.10(-14.53%) |
Dec 05, 2022 | 7.250 | 7.900 | 7.100 | 7.570 | 1,524,267 | +0.32(+4.41%) |
Dec 02, 2022 | 7.000 | 7.400 | 6.630 | 7.250 | 952,995 | +0.23(+3.28%) |