Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.540 | 4.590 | 4.380 | 4.510 | 183,270 | -0.03(-0.66%) |
Feb 27, 2023 | 4.490 | 4.570 | 4.460 | 4.540 | 139,056 | +0.08(+1.79%) |
Feb 24, 2023 | 4.420 | 4.510 | 4.350 | 4.460 | 238,158 | -0.03(-0.67%) |
Feb 23, 2023 | 4.530 | 4.560 | 4.370 | 4.490 | 141,506 | -0.03(-0.66%) |
Feb 22, 2023 | 4.550 | 4.590 | 4.440 | 4.520 | 138,317 | -0.03(-0.66%) |
Feb 21, 2023 | 4.740 | 4.820 | 4.450 | 4.550 | 224,473 | -0.22(-4.61%) |
Feb 17, 2023 | 4.460 | 4.810 | 4.450 | 4.770 | 347,521 | +0.32(+7.19%) |
Feb 16, 2023 | 4.450 | 4.550 | 4.370 | 4.450 | 792,246 | -0.05(-1.11%) |
Feb 15, 2023 | 4.540 | 4.600 | 4.480 | 4.500 | 149,389 | -0.06(-1.32%) |
Feb 14, 2023 | 4.510 | 4.630 | 4.440 | 4.560 | 351,708 | +0.01(+0.22%) |
Feb 13, 2023 | 4.500 | 4.590 | 4.410 | 4.550 | 752,651 | +0.05(+1.11%) |
Feb 10, 2023 | 4.610 | 4.700 | 4.480 | 4.500 | 170,064 | -0.11(-2.39%) |
Feb 09, 2023 | 4.700 | 4.840 | 4.590 | 4.610 | 185,364 | -0.04(-0.86%) |
Feb 08, 2023 | 4.850 | 4.900 | 4.630 | 4.650 | 112,685 | -0.11(-2.31%) |
Feb 07, 2023 | 4.690 | 4.780 | 4.600 | 4.760 | 101,310 | +0.09(+1.93%) |
Feb 06, 2023 | 4.860 | 4.900 | 4.650 | 4.670 | 114,275 | -0.17(-3.51%) |
Feb 03, 2023 | 4.610 | 5.000 | 4.580 | 4.840 | 238,660 | +0.20(+4.31%) |
Feb 02, 2023 | 4.540 | 4.680 | 4.490 | 4.640 | 244,704 | +0.12(+2.65%) |
Feb 01, 2023 | 4.580 | 4.580 | 4.380 | 4.520 | 695,823 | -0.05(-1.09%) |
Jan 31, 2023 | 4.530 | 4.680 | 4.510 | 4.570 | 120,577 | +0.06(+1.33%) |
Jan 30, 2023 | 4.580 | 4.660 | 4.453 | 4.510 | 123,661 | -0.12(-2.59%) |
Jan 27, 2023 | 4.530 | 4.730 | 4.530 | 4.630 | 99,934 | +0.08(+1.76%) |
Jan 26, 2023 | 4.680 | 4.686 | 4.510 | 4.550 | 118,482 | -0.13(-2.78%) |
Jan 25, 2023 | 4.570 | 4.730 | 4.530 | 4.680 | 235,327 | +0.04(+0.86%) |
Jan 24, 2023 | 4.510 | 4.720 | 4.500 | 4.640 | 268,480 | +0.11(+2.43%) |
Jan 23, 2023 | 4.610 | 4.620 | 4.500 | 4.530 | 175,569 | -0.08(-1.74%) |
Jan 20, 2023 | 4.500 | 4.710 | 4.480 | 4.610 | 137,469 | +0.11(+2.44%) |
Jan 19, 2023 | 4.500 | 4.618 | 4.335 | 4.500 | 192,330 | -0.02(-0.44%) |
Jan 18, 2023 | 4.540 | 4.930 | 4.510 | 4.520 | 339,637 | -0.01(-0.22%) |
Jan 17, 2023 | 5.080 | 5.080 | 4.530 | 4.530 | 250,149 | -0.36(-7.36%) |
Jan 13, 2023 | 4.810 | 5.060 | 4.735 | 4.890 | 216,049 | +0.09(+1.87%) |
Jan 12, 2023 | 4.630 | 4.800 | 4.440 | 4.800 | 240,587 | +0.21(+4.58%) |
Jan 11, 2023 | 4.690 | 4.820 | 4.570 | 4.590 | 123,862 | -0.08(-1.71%) |
Jan 10, 2023 | 4.800 | 4.820 | 4.612 | 4.670 | 153,733 | -0.11(-2.30%) |
Jan 09, 2023 | 4.960 | 5.120 | 4.760 | 4.780 | 108,774 | -0.14(-2.85%) |
Jan 06, 2023 | 5.010 | 5.240 | 4.730 | 4.920 | 194,592 | +0.08(+1.65%) |
Jan 05, 2023 | 5.200 | 5.200 | 4.760 | 4.840 | 144,174 | -0.13(-2.62%) |
Jan 04, 2023 | 4.990 | 5.050 | 4.790 | 4.970 | 100,631 | +0.00(+0.00%) |
Jan 03, 2023 | 5.130 | 5.300 | 4.870 | 4.970 | 194,587 | -0.16(-3.12%) |
Dec 30, 2022 | 4.810 | 5.200 | 4.690 | 5.130 | 285,580 | +0.29(+5.99%) |
Dec 29, 2022 | 5.310 | 5.380 | 4.780 | 4.840 | 453,669 | -0.41(-7.81%) |
Dec 28, 2022 | 5.300 | 5.570 | 5.090 | 5.250 | 337,246 | -0.03(-0.57%) |
Dec 27, 2022 | 5.900 | 5.915 | 5.250 | 5.280 | 183,093 | -0.39(-6.88%) |
Dec 23, 2022 | 5.860 | 5.990 | 5.480 | 5.670 | 187,898 | -0.30(-5.03%) |
Dec 22, 2022 | 6.000 | 6.090 | 5.760 | 5.970 | 109,051 | -0.12(-1.97%) |
Dec 21, 2022 | 6.490 | 6.500 | 5.930 | 6.090 | 156,311 | -0.33(-5.14%) |
Dec 20, 2022 | 6.910 | 7.070 | 6.040 | 6.420 | 145,837 | -0.55(-7.89%) |
Dec 19, 2022 | 7.380 | 8.120 | 6.850 | 6.970 | 68,985 | -0.37(-5.04%) |
Dec 16, 2022 | 8.010 | 8.170 | 7.280 | 7.340 | 154,293 | -0.79(-9.72%) |
Dec 15, 2022 | 8.220 | 8.295 | 8.060 | 8.130 | 41,961 | -0.33(-3.90%) |
Dec 14, 2022 | 8.630 | 8.900 | 8.380 | 8.460 | 96,355 | -0.27(-3.09%) |
Dec 13, 2022 | 9.200 | 9.705 | 8.670 | 8.730 | 751,621 | -0.08(-0.91%) |
Dec 12, 2022 | 9.530 | 9.530 | 8.670 | 8.810 | 232,400 | -0.46(-4.96%) |
Dec 09, 2022 | 9.130 | 9.400 | 8.900 | 9.270 | 96,475 | -0.22(-2.32%) |
Dec 08, 2022 | 9.269 | 9.675 | 9.200 | 9.490 | 52,692 | +0.21(+2.26%) |
Dec 07, 2022 | 9.630 | 9.660 | 9.100 | 9.280 | 55,425 | -0.43(-4.43%) |
Dec 06, 2022 | 10.28 | 10.28 | 9.670 | 9.710 | 39,272 | -0.54(-5.27%) |
Dec 05, 2022 | 10.72 | 10.80 | 10.03 | 10.25 | 104,685 | -0.65(-5.96%) |
Dec 02, 2022 | 10.41 | 10.95 | 10.41 | 10.90 | 54,217 | +0.34(+3.22%) |