Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.030 | 5.220 | 4.914 | 5.170 | 13,108 | +0.08(+1.57%) |
Feb 27, 2023 | 4.690 | 5.230 | 4.690 | 5.090 | 10,259 | +0.16(+3.25%) |
Feb 24, 2023 | 5.050 | 5.115 | 4.900 | 4.930 | 17,610 | -0.27(-5.19%) |
Feb 23, 2023 | 5.180 | 5.390 | 4.740 | 5.200 | 40,708 | +0.00(+0.00%) |
Feb 22, 2023 | 5.020 | 5.445 | 4.920 | 5.200 | 40,140 | +0.33(+6.78%) |
Feb 21, 2023 | 4.900 | 5.140 | 4.794 | 4.870 | 39,899 | +0.07(+1.42%) |
Feb 17, 2023 | 4.300 | 4.880 | 4.300 | 4.802 | 24,248 | +0.50(+11.67%) |
Feb 16, 2023 | 4.150 | 4.400 | 4.150 | 4.300 | 12,444 | +0.15(+3.61%) |
Feb 15, 2023 | 3.850 | 4.230 | 3.810 | 4.150 | 13,348 | +0.20(+5.06%) |
Feb 14, 2023 | 3.370 | 4.030 | 3.370 | 3.950 | 94,902 | +0.16(+4.22%) |
Feb 13, 2023 | 3.390 | 4.190 | 3.390 | 3.790 | 93,992 | +0.51(+15.55%) |
Feb 10, 2023 | 3.280 | 3.340 | 3.280 | 3.280 | 3,942 | -0.10(-2.96%) |
Feb 09, 2023 | 3.140 | 3.653 | 3.050 | 3.380 | 58,397 | +0.30(+9.74%) |
Feb 08, 2023 | 3.490 | 3.490 | 3.065 | 3.080 | 14,841 | -0.17(-5.23%) |
Feb 07, 2023 | 3.400 | 3.421 | 3.250 | 3.250 | 8,157 | -0.21(-6.07%) |
Feb 06, 2023 | 3.580 | 3.640 | 3.410 | 3.460 | 10,047 | -0.14(-3.89%) |
Feb 03, 2023 | 3.600 | 3.700 | 3.450 | 3.600 | 52,220 | -0.10(-2.70%) |
Feb 02, 2023 | 3.600 | 3.730 | 3.440 | 3.700 | 15,558 | +0.15(+4.23%) |
Feb 01, 2023 | 3.510 | 3.700 | 3.500 | 3.550 | 30,825 | +0.01(+0.28%) |
Jan 31, 2023 | 3.340 | 3.540 | 3.280 | 3.540 | 12,851 | +0.35(+10.97%) |
Jan 30, 2023 | 3.290 | 3.290 | 3.190 | 3.190 | 3,898 | -0.12(-3.63%) |
Jan 27, 2023 | 3.140 | 3.350 | 3.130 | 3.310 | 35,686 | +0.17(+5.41%) |
Jan 26, 2023 | 3.020 | 3.180 | 3.020 | 3.140 | 2,742 | +0.10(+3.29%) |
Jan 25, 2023 | 3.090 | 3.090 | 2.830 | 3.040 | 4,673 | +0.00(+0.00%) |
Jan 24, 2023 | 2.670 | 3.300 | 2.610 | 3.040 | 61,546 | +0.38(+14.29%) |
Jan 23, 2023 | 2.710 | 2.710 | 2.470 | 2.660 | 32,795 | +0.02(+0.76%) |
Jan 20, 2023 | 2.707 | 2.707 | 2.610 | 2.640 | 5,501 | -0.09(-3.47%) |
Jan 19, 2023 | 2.650 | 2.735 | 2.610 | 2.735 | 1,190 | +0.03(+1.30%) |
Jan 18, 2023 | 2.690 | 2.700 | 2.690 | 2.700 | 2,256 | -0.02(-0.74%) |
Jan 17, 2023 | 2.720 | 2.760 | 2.500 | 2.720 | 27,157 | +0.06(+2.26%) |
Jan 13, 2023 | 2.410 | 2.710 | 2.410 | 2.660 | 23,966 | +0.30(+12.71%) |
Jan 12, 2023 | 2.390 | 2.500 | 2.315 | 2.360 | 10,349 | -0.03(-1.26%) |
Jan 11, 2023 | 2.260 | 2.430 | 2.250 | 2.390 | 8,960 | +0.10(+4.37%) |
Jan 10, 2023 | 2.340 | 2.400 | 2.250 | 2.290 | 64,395 | -0.01(-0.43%) |
Jan 09, 2023 | 2.470 | 2.470 | 2.260 | 2.300 | 20,710 | -0.18(-7.07%) |
Jan 06, 2023 | 2.450 | 2.480 | 2.270 | 2.475 | 13,885 | -0.02(-1.00%) |
Jan 05, 2023 | 2.420 | 2.550 | 2.420 | 2.500 | 3,590 | +0.13(+5.49%) |
Jan 04, 2023 | 2.290 | 2.500 | 2.270 | 2.370 | 20,787 | +0.05(+2.16%) |
Jan 03, 2023 | 2.700 | 2.700 | 2.280 | 2.320 | 21,374 | -0.41(-15.02%) |
Dec 30, 2022 | 2.500 | 2.750 | 2.270 | 2.730 | 225,133 | +0.18(+7.06%) |
Dec 29, 2022 | 2.360 | 2.659 | 2.360 | 2.550 | 39,747 | +0.19(+8.05%) |
Dec 28, 2022 | 2.310 | 2.460 | 2.050 | 2.360 | 56,050 | -0.01(-0.42%) |
Dec 27, 2022 | 2.620 | 2.632 | 2.271 | 2.370 | 16,175 | -0.30(-11.24%) |
Dec 23, 2022 | 2.650 | 2.848 | 2.210 | 2.670 | 21,604 | -0.02(-0.74%) |
Dec 22, 2022 | 2.890 | 3.315 | 2.410 | 2.690 | 42,320 | -0.13(-4.61%) |
Dec 21, 2022 | 2.310 | 2.950 | 2.150 | 2.820 | 43,176 | +0.64(+29.36%) |
Dec 20, 2022 | 2.110 | 2.280 | 2.110 | 2.180 | 52,777 | +0.03(+1.40%) |
Dec 19, 2022 | 2.360 | 2.360 | 2.000 | 2.150 | 57,604 | -0.12(-5.29%) |
Dec 16, 2022 | 2.180 | 2.470 | 2.100 | 2.270 | 22,329 | +0.12(+5.58%) |
Dec 15, 2022 | 2.300 | 2.330 | 2.130 | 2.150 | 137,802 | -0.15(-6.52%) |
Dec 14, 2022 | 2.300 | 2.500 | 2.140 | 2.300 | 12,202 | +0.03(+1.32%) |
Dec 13, 2022 | 2.320 | 2.455 | 2.200 | 2.270 | 296,509 | -0.01(-0.44%) |
Dec 12, 2022 | 2.450 | 2.510 | 2.035 | 2.280 | 102,314 | -0.21(-8.43%) |
Dec 09, 2022 | 2.570 | 2.600 | 2.420 | 2.490 | 100,751 | -0.08(-3.11%) |
Dec 08, 2022 | 2.700 | 2.700 | 2.520 | 2.570 | 42,795 | -0.16(-5.86%) |
Dec 07, 2022 | 2.860 | 2.970 | 2.650 | 2.730 | 58,019 | -0.06(-2.15%) |
Dec 06, 2022 | 2.960 | 2.960 | 2.780 | 2.790 | 13,978 | -0.08(-2.79%) |
Dec 05, 2022 | 2.890 | 3.110 | 2.800 | 2.870 | 29,814 | -0.07(-2.38%) |
Dec 02, 2022 | 2.660 | 2.940 | 2.650 | 2.940 | 9,372 | +0.00(+0.00%) |