Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.490 | 4.690 | 4.487 | 4.550 | 102,303 | +0.04(+0.89%) |
Feb 27, 2023 | 4.460 | 4.580 | 4.400 | 4.510 | 79,109 | +0.06(+1.35%) |
Feb 24, 2023 | 4.450 | 4.600 | 4.330 | 4.450 | 96,646 | -0.01(-0.22%) |
Feb 23, 2023 | 4.410 | 4.510 | 4.320 | 4.460 | 71,067 | +0.16(+3.72%) |
Feb 22, 2023 | 4.240 | 4.405 | 4.240 | 4.300 | 42,227 | -0.01(-0.23%) |
Feb 21, 2023 | 4.370 | 4.400 | 4.230 | 4.310 | 60,812 | -0.08(-1.82%) |
Feb 17, 2023 | 4.410 | 4.520 | 4.290 | 4.390 | 76,868 | -0.06(-1.35%) |
Feb 16, 2023 | 4.130 | 4.600 | 4.100 | 4.450 | 338,326 | +0.42(+10.42%) |
Feb 15, 2023 | 3.980 | 4.090 | 3.940 | 4.030 | 29,365 | +0.04(+1.00%) |
Feb 14, 2023 | 4.000 | 4.091 | 3.970 | 3.990 | 30,270 | -0.02(-0.50%) |
Feb 13, 2023 | 4.040 | 4.100 | 3.920 | 4.010 | 80,227 | -0.03(-0.74%) |
Feb 10, 2023 | 4.000 | 4.110 | 3.970 | 4.040 | 85,038 | +0.04(+1.00%) |
Feb 09, 2023 | 4.110 | 4.189 | 4.000 | 4.000 | 77,773 | -0.13(-3.15%) |
Feb 08, 2023 | 4.060 | 4.200 | 4.060 | 4.130 | 57,298 | +0.05(+1.23%) |
Feb 07, 2023 | 4.110 | 4.204 | 4.030 | 4.080 | 38,040 | -0.05(-1.21%) |
Feb 06, 2023 | 4.170 | 4.210 | 4.100 | 4.130 | 34,208 | -0.03(-0.72%) |
Feb 03, 2023 | 4.170 | 4.300 | 4.110 | 4.160 | 60,091 | -0.04(-0.95%) |
Feb 02, 2023 | 4.280 | 4.400 | 4.170 | 4.200 | 89,784 | -0.03(-0.71%) |
Feb 01, 2023 | 4.190 | 4.370 | 4.110 | 4.230 | 100,972 | +0.01(+0.24%) |
Jan 31, 2023 | 4.250 | 4.408 | 4.210 | 4.220 | 72,408 | -0.03(-0.71%) |
Jan 30, 2023 | 4.200 | 4.460 | 4.200 | 4.250 | 69,877 | +0.01(+0.24%) |
Jan 27, 2023 | 4.120 | 4.370 | 4.000 | 4.240 | 207,174 | +0.04(+0.95%) |
Jan 26, 2023 | 4.380 | 4.400 | 4.090 | 4.200 | 173,372 | -0.18(-4.11%) |
Jan 25, 2023 | 4.320 | 4.650 | 4.320 | 4.380 | 461,779 | -0.18(-3.95%) |
Jan 24, 2023 | 4.570 | 4.747 | 4.460 | 4.560 | 65,194 | -0.07(-1.51%) |
Jan 23, 2023 | 4.340 | 4.750 | 4.300 | 4.630 | 213,593 | +0.28(+6.44%) |
Jan 20, 2023 | 4.080 | 4.350 | 4.080 | 4.350 | 111,206 | +0.35(+8.75%) |
Jan 19, 2023 | 4.150 | 4.180 | 3.930 | 4.000 | 148,131 | -0.10(-2.44%) |
Jan 18, 2023 | 4.290 | 4.345 | 4.090 | 4.100 | 54,803 | -0.17(-3.98%) |
Jan 17, 2023 | 4.370 | 4.480 | 4.270 | 4.270 | 58,746 | -0.11(-2.51%) |
Jan 13, 2023 | 4.120 | 4.480 | 4.120 | 4.380 | 114,513 | +0.25(+6.05%) |
Jan 12, 2023 | 3.970 | 4.220 | 3.920 | 4.130 | 164,972 | +0.16(+4.03%) |
Jan 11, 2023 | 3.970 | 4.000 | 3.930 | 3.970 | 30,786 | +0.02(+0.51%) |
Jan 10, 2023 | 3.780 | 4.040 | 3.780 | 3.950 | 106,901 | +0.17(+4.50%) |
Jan 09, 2023 | 3.980 | 4.000 | 3.710 | 3.780 | 89,800 | -0.21(-5.26%) |
Jan 06, 2023 | 4.020 | 4.100 | 3.852 | 3.990 | 51,266 | +0.06(+1.53%) |
Jan 05, 2023 | 3.870 | 4.080 | 3.770 | 3.930 | 69,556 | -0.02(-0.51%) |
Jan 04, 2023 | 3.820 | 4.090 | 3.820 | 3.950 | 88,777 | +0.10(+2.60%) |
Jan 03, 2023 | 3.900 | 3.963 | 3.650 | 3.850 | 98,534 | -0.01(-0.26%) |
Dec 30, 2022 | 3.770 | 3.860 | 3.760 | 3.860 | 68,303 | +0.02(+0.52%) |
Dec 29, 2022 | 3.500 | 3.860 | 3.498 | 3.840 | 114,409 | +0.34(+9.71%) |
Dec 28, 2022 | 3.380 | 3.540 | 3.317 | 3.500 | 75,951 | +0.14(+4.17%) |
Dec 27, 2022 | 3.520 | 3.580 | 3.300 | 3.360 | 156,932 | -0.16(-4.55%) |
Dec 23, 2022 | 3.560 | 3.630 | 3.450 | 3.520 | 48,559 | -0.01(-0.28%) |
Dec 22, 2022 | 3.600 | 3.710 | 3.480 | 3.530 | 88,646 | -0.12(-3.29%) |
Dec 21, 2022 | 3.570 | 3.820 | 3.570 | 3.650 | 79,761 | +0.13(+3.69%) |
Dec 20, 2022 | 3.440 | 3.670 | 3.420 | 3.520 | 107,504 | +0.08(+2.33%) |
Dec 19, 2022 | 3.750 | 3.750 | 3.420 | 3.440 | 166,006 | -0.31(-8.27%) |
Dec 16, 2022 | 3.770 | 3.890 | 3.750 | 3.750 | 86,516 | -0.14(-3.60%) |
Dec 15, 2022 | 3.910 | 4.019 | 3.780 | 3.890 | 109,640 | -0.08(-2.02%) |
Dec 14, 2022 | 3.980 | 4.090 | 3.890 | 3.970 | 95,076 | -0.07(-1.73%) |
Dec 13, 2022 | 4.090 | 4.170 | 4.020 | 4.040 | 49,790 | -0.01(-0.25%) |
Dec 12, 2022 | 3.870 | 4.180 | 3.810 | 4.050 | 178,825 | +0.24(+6.30%) |
Dec 09, 2022 | 4.060 | 4.160 | 3.720 | 3.810 | 194,407 | -0.26(-6.39%) |
Dec 08, 2022 | 4.090 | 4.160 | 4.070 | 4.070 | 45,435 | -0.05(-1.21%) |
Dec 07, 2022 | 4.110 | 4.200 | 4.050 | 4.120 | 84,932 | +0.04(+0.98%) |
Dec 06, 2022 | 4.230 | 4.230 | 4.050 | 4.080 | 54,306 | -0.10(-2.39%) |
Dec 05, 2022 | 4.500 | 4.500 | 4.170 | 4.180 | 102,560 | -0.37(-8.13%) |
Dec 02, 2022 | 4.340 | 4.600 | 4.280 | 4.550 | 107,253 | +0.22(+5.08%) |