Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.232 | 4.250 | 4.180 | 4.210 | 30,796 | -0.04(-0.94%) |
Feb 27, 2023 | 4.230 | 4.300 | 4.220 | 4.250 | 14,996 | +0.01(+0.24%) |
Feb 24, 2023 | 4.253 | 4.253 | 4.230 | 4.240 | 9,252 | -0.01(-0.24%) |
Feb 23, 2023 | 4.210 | 4.280 | 4.210 | 4.250 | 18,511 | +0.03(+0.71%) |
Feb 22, 2023 | 4.210 | 4.240 | 4.210 | 4.220 | 23,339 | -0.02(-0.47%) |
Feb 21, 2023 | 4.340 | 4.340 | 4.220 | 4.240 | 24,440 | -0.10(-2.30%) |
Feb 17, 2023 | 4.320 | 4.350 | 4.290 | 4.340 | 9,170 | -0.01(-0.23%) |
Feb 16, 2023 | 4.290 | 4.380 | 4.290 | 4.350 | 23,135 | +0.03(+0.69%) |
Feb 15, 2023 | 4.310 | 4.370 | 4.260 | 4.320 | 26,972 | +0.01(+0.23%) |
Feb 14, 2023 | 4.330 | 4.369 | 4.270 | 4.310 | 5,895 | +0.00(+0.00%) |
Feb 13, 2023 | 4.310 | 4.380 | 4.281 | 4.310 | 37,680 | +0.05(+1.17%) |
Feb 10, 2023 | 4.280 | 4.340 | 4.260 | 4.260 | 17,359 | -0.05(-1.16%) |
Feb 09, 2023 | 4.360 | 4.360 | 4.310 | 4.310 | 23,077 | -0.05(-1.15%) |
Feb 08, 2023 | 4.380 | 4.396 | 4.313 | 4.360 | 33,755 | -0.03(-0.68%) |
Feb 07, 2023 | 4.290 | 4.400 | 4.220 | 4.390 | 59,749 | +0.11(+2.57%) |
Feb 06, 2023 | 4.200 | 4.330 | 4.180 | 4.280 | 81,145 | +0.07(+1.66%) |
Feb 03, 2023 | 4.210 | 4.240 | 4.180 | 4.210 | 33,619 | +0.04(+0.96%) |
Feb 02, 2023 | 4.156 | 4.200 | 4.156 | 4.170 | 26,873 | +0.00(+0.00%) |
Feb 01, 2023 | 4.170 | 4.180 | 4.127 | 4.170 | 30,304 | +0.03(+0.72%) |
Jan 31, 2023 | 4.110 | 4.170 | 4.110 | 4.140 | 19,124 | +0.03(+0.73%) |
Jan 30, 2023 | 4.050 | 4.140 | 4.040 | 4.110 | 42,978 | +0.03(+0.74%) |
Jan 27, 2023 | 4.100 | 4.170 | 4.050 | 4.080 | 61,590 | -0.06(-1.45%) |
Jan 26, 2023 | 4.100 | 4.170 | 4.090 | 4.140 | 53,408 | +0.03(+0.73%) |
Jan 25, 2023 | 4.180 | 4.180 | 4.100 | 4.110 | 79,949 | -0.06(-1.44%) |
Jan 24, 2023 | 4.100 | 4.190 | 4.080 | 4.170 | 65,143 | +0.06(+1.46%) |
Jan 23, 2023 | 4.150 | 4.150 | 4.080 | 4.110 | 34,774 | -0.04(-0.96%) |
Jan 20, 2023 | 4.140 | 4.180 | 4.140 | 4.150 | 20,149 | +0.00(+0.00%) |
Jan 19, 2023 | 4.140 | 4.190 | 4.120 | 4.150 | 26,929 | +0.00(+0.00%) |
Jan 18, 2023 | 4.140 | 4.190 | 4.140 | 4.150 | 40,669 | +0.00(+0.00%) |
Jan 17, 2023 | 4.150 | 4.190 | 4.130 | 4.150 | 45,382 | +0.01(+0.24%) |
Jan 13, 2023 | 4.050 | 4.190 | 4.050 | 4.140 | 30,171 | +0.02(+0.49%) |
Jan 12, 2023 | 4.080 | 4.150 | 4.040 | 4.120 | 64,793 | +0.03(+0.73%) |
Jan 11, 2023 | 4.080 | 4.130 | 4.030 | 4.090 | 70,958 | +0.03(+0.74%) |
Jan 10, 2023 | 4.160 | 4.180 | 4.036 | 4.060 | 103,131 | -0.10(-2.40%) |
Jan 09, 2023 | 4.120 | 4.195 | 4.080 | 4.160 | 46,393 | +0.02(+0.48%) |
Jan 06, 2023 | 4.100 | 4.220 | 4.100 | 4.140 | 41,407 | +0.03(+0.73%) |
Jan 05, 2023 | 4.080 | 4.150 | 4.040 | 4.110 | 34,886 | +0.06(+1.48%) |
Jan 04, 2023 | 4.028 | 4.110 | 4.022 | 4.050 | 46,453 | +0.05(+1.25%) |
Jan 03, 2023 | 4.000 | 4.055 | 3.950 | 4.000 | 124,534 | -0.02(-0.50%) |
Dec 30, 2022 | 3.950 | 4.040 | 3.900 | 4.020 | 117,764 | +0.05(+1.26%) |
Dec 29, 2022 | 3.990 | 4.040 | 3.960 | 3.970 | 98,453 | -0.03(-0.75%) |
Dec 28, 2022 | 3.980 | 4.060 | 3.812 | 4.000 | 127,874 | +0.02(+0.50%) |
Dec 27, 2022 | 3.990 | 4.020 | 3.950 | 3.980 | 65,808 | -0.03(-0.87%) |
Dec 23, 2022 | 4.010 | 4.060 | 4.007 | 4.015 | 30,517 | +0.00(+0.12%) |
Dec 22, 2022 | 4.044 | 4.045 | 4.000 | 4.010 | 39,624 | -0.05(-1.23%) |
Dec 21, 2022 | 4.010 | 4.090 | 4.010 | 4.060 | 33,426 | +0.02(+0.50%) |
Dec 20, 2022 | 4.000 | 4.080 | 4.000 | 4.040 | 29,739 | +0.02(+0.50%) |
Dec 19, 2022 | 4.090 | 4.090 | 4.000 | 4.020 | 33,663 | -0.07(-1.71%) |
Dec 16, 2022 | 4.050 | 4.090 | 4.035 | 4.090 | 31,017 | +0.00(+0.00%) |
Dec 15, 2022 | 4.130 | 4.130 | 4.030 | 4.090 | 25,641 | +0.02(+0.49%) |
Dec 14, 2022 | 4.010 | 4.110 | 4.010 | 4.070 | 31,455 | +0.03(+0.74%) |
Dec 13, 2022 | 4.020 | 4.060 | 4.008 | 4.040 | 34,834 | +0.03(+0.75%) |
Dec 12, 2022 | 4.075 | 4.075 | 4.000 | 4.010 | 26,231 | +0.00(+0.00%) |
Dec 09, 2022 | 4.060 | 4.120 | 4.000 | 4.010 | 61,356 | -0.08(-1.96%) |
Dec 08, 2022 | 4.030 | 4.100 | 4.020 | 4.090 | 43,545 | +0.06(+1.49%) |
Dec 07, 2022 | 4.010 | 4.059 | 4.000 | 4.030 | 15,740 | -0.00(-0.12%) |
Dec 06, 2022 | 3.980 | 4.060 | 3.970 | 4.035 | 28,902 | +0.04(+0.88%) |
Dec 05, 2022 | 3.930 | 4.070 | 3.930 | 4.000 | 47,998 | -0.08(-1.86%) |
Dec 02, 2022 | 4.020 | 4.130 | 4.020 | 4.076 | 43,783 | -0.01(-0.34%) |