Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.930 | 3.057 | 2.901 | 2.990 | 48,183 | +0.03(+1.01%) |
Feb 27, 2023 | 2.800 | 3.030 | 2.770 | 2.960 | 84,977 | +0.16(+5.71%) |
Feb 24, 2023 | 2.800 | 2.800 | 2.670 | 2.800 | 30,619 | +0.00(+0.00%) |
Feb 23, 2023 | 2.840 | 2.870 | 2.620 | 2.800 | 54,651 | +0.01(+0.36%) |
Feb 22, 2023 | 2.850 | 2.910 | 2.763 | 2.790 | 61,040 | +0.02(+0.72%) |
Feb 21, 2023 | 3.060 | 3.060 | 2.770 | 2.770 | 132,242 | -0.29(-9.48%) |
Feb 17, 2023 | 3.200 | 3.230 | 3.000 | 3.060 | 183,304 | -0.14(-4.38%) |
Feb 16, 2023 | 3.080 | 3.470 | 3.010 | 3.200 | 190,472 | +0.12(+3.90%) |
Feb 15, 2023 | 3.320 | 3.550 | 3.010 | 3.080 | 214,133 | -0.20(-6.10%) |
Feb 14, 2023 | 3.720 | 4.020 | 3.110 | 3.280 | 369,888 | -0.99(-23.17%) |
Feb 13, 2023 | 4.935 | 4.992 | 3.900 | 4.269 | 79,391 | -0.53(-11.06%) |
Feb 10, 2023 | 5.061 | 5.100 | 4.632 | 4.800 | 30,636 | -0.23(-4.65%) |
Feb 09, 2023 | 5.169 | 5.169 | 4.857 | 5.034 | 21,811 | -0.12(-2.39%) |
Feb 08, 2023 | 5.070 | 5.190 | 4.860 | 5.157 | 24,470 | +0.22(+4.56%) |
Feb 07, 2023 | 5.178 | 5.310 | 4.503 | 4.932 | 82,971 | -0.25(-4.75%) |
Feb 06, 2023 | 5.667 | 5.667 | 5.160 | 5.178 | 42,785 | +0.03(+0.64%) |
Feb 03, 2023 | 5.250 | 5.640 | 5.136 | 5.145 | 65,019 | -0.10(-1.83%) |
Feb 02, 2023 | 5.100 | 5.670 | 5.100 | 5.241 | 225,070 | +0.32(+6.59%) |
Feb 01, 2023 | 4.800 | 4.950 | 4.665 | 4.917 | 49,819 | +0.26(+5.67%) |
Jan 31, 2023 | 4.548 | 4.800 | 4.500 | 4.653 | 47,583 | +0.16(+3.47%) |
Jan 30, 2023 | 4.410 | 4.497 | 4.209 | 4.497 | 33,484 | +0.16(+3.59%) |
Jan 27, 2023 | 4.200 | 4.500 | 4.152 | 4.341 | 45,384 | +0.14(+3.36%) |
Jan 26, 2023 | 4.410 | 4.410 | 4.110 | 4.200 | 29,966 | +0.08(+1.82%) |
Jan 25, 2023 | 4.500 | 4.461 | 4.056 | 4.125 | 24,879 | -0.08(-1.79%) |
Jan 24, 2023 | 4.230 | 4.275 | 4.080 | 4.200 | 27,550 | +0.00(+0.00%) |
Jan 23, 2023 | 4.350 | 4.350 | 4.050 | 4.200 | 34,825 | +0.00(+0.00%) |
Jan 20, 2023 | 4.200 | 4.350 | 4.050 | 4.200 | 30,922 | +0.00(+0.07%) |
Jan 19, 2023 | 4.146 | 4.335 | 3.990 | 4.197 | 31,709 | +0.06(+1.38%) |
Jan 18, 2023 | 4.500 | 4.500 | 4.050 | 4.140 | 47,793 | -0.27(-6.12%) |
Jan 17, 2023 | 4.326 | 4.437 | 4.110 | 4.410 | 47,915 | +0.07(+1.52%) |
Jan 13, 2023 | 4.155 | 4.440 | 4.080 | 4.344 | 81,052 | +0.18(+4.40%) |
Jan 12, 2023 | 4.200 | 4.200 | 3.771 | 4.161 | 46,017 | +0.02(+0.51%) |
Jan 11, 2023 | 3.975 | 4.179 | 3.963 | 4.140 | 32,384 | +0.04(+1.10%) |
Jan 10, 2023 | 4.131 | 4.170 | 3.900 | 4.095 | 31,188 | -0.04(-1.02%) |
Jan 09, 2023 | 4.239 | 4.239 | 3.882 | 4.137 | 67,742 | -0.21(-4.90%) |
Jan 06, 2023 | 3.900 | 4.350 | 3.750 | 4.350 | 66,323 | +0.43(+10.86%) |
Jan 05, 2023 | 3.900 | 4.032 | 3.669 | 3.924 | 53,935 | +0.03(+0.69%) |
Jan 04, 2023 | 3.552 | 4.050 | 3.477 | 3.897 | 84,076 | +0.36(+10.08%) |
Jan 03, 2023 | 3.600 | 3.552 | 3.333 | 3.540 | 39,573 | +0.23(+6.79%) |
Dec 30, 2022 | 3.300 | 3.552 | 3.165 | 3.315 | 78,623 | -0.02(-0.54%) |
Dec 29, 2022 | 3.171 | 3.390 | 3.159 | 3.333 | 28,695 | +0.06(+1.93%) |
Dec 28, 2022 | 3.201 | 3.465 | 3.075 | 3.270 | 37,675 | -0.03(-0.91%) |
Dec 27, 2022 | 3.543 | 3.558 | 3.066 | 3.300 | 66,677 | -0.27(-7.56%) |
Dec 23, 2022 | 3.435 | 3.591 | 3.330 | 3.570 | 35,604 | +0.01(+0.34%) |
Dec 22, 2022 | 3.420 | 3.600 | 3.300 | 3.558 | 54,560 | +0.26(+7.82%) |
Dec 21, 2022 | 3.309 | 3.552 | 3.300 | 3.300 | 36,482 | -0.01(-0.27%) |
Dec 20, 2022 | 3.438 | 3.561 | 3.300 | 3.309 | 42,337 | -0.15(-4.25%) |
Dec 19, 2022 | 3.519 | 3.600 | 3.327 | 3.456 | 46,718 | -0.23(-6.34%) |
Dec 16, 2022 | 3.600 | 3.708 | 3.456 | 3.690 | 31,082 | -0.03(-0.81%) |
Dec 15, 2022 | 3.564 | 3.780 | 3.336 | 3.720 | 46,141 | +0.12(+3.33%) |
Dec 14, 2022 | 3.726 | 3.780 | 3.333 | 3.600 | 51,236 | -0.15(-3.92%) |
Dec 13, 2022 | 3.696 | 3.837 | 3.600 | 3.747 | 40,976 | -0.00(-0.08%) |
Dec 12, 2022 | 3.750 | 3.861 | 3.450 | 3.750 | 47,524 | +0.03(+0.73%) |
Dec 09, 2022 | 3.795 | 3.849 | 3.630 | 3.723 | 33,568 | -0.14(-3.57%) |
Dec 08, 2022 | 3.828 | 3.864 | 3.600 | 3.861 | 60,680 | -0.01(-0.16%) |
Dec 07, 2022 | 3.636 | 3.867 | 3.393 | 3.867 | 114,183 | +0.17(+4.54%) |
Dec 06, 2022 | 3.753 | 3.900 | 3.618 | 3.699 | 94,009 | -0.17(-4.42%) |
Dec 05, 2022 | 3.933 | 4.137 | 3.870 | 3.870 | 99,045 | -0.06(-1.60%) |
Dec 02, 2022 | 4.533 | 4.533 | 3.240 | 3.933 | 444,380 | -0.61(-13.35%) |