Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.102 | 4.125 | 4.032 | 4.046 | 1,077,227 | -0.07(-1.81%) |
Feb 27, 2023 | 4.167 | 4.317 | 4.074 | 4.121 | 1,718,310 | +0.04(+0.91%) |
Feb 24, 2023 | 3.860 | 4.116 | 3.832 | 4.084 | 3,124,794 | +0.16(+4.04%) |
Feb 23, 2023 | 3.925 | 3.934 | 3.771 | 3.925 | 1,335,973 | +0.05(+1.20%) |
Feb 22, 2023 | 3.841 | 3.916 | 3.813 | 3.878 | 1,604,898 | +0.04(+0.97%) |
Feb 21, 2023 | 3.925 | 3.962 | 3.808 | 3.841 | 1,292,537 | -0.14(-3.51%) |
Feb 17, 2023 | 3.944 | 3.995 | 3.888 | 3.981 | 1,115,618 | +0.03(+0.71%) |
Feb 16, 2023 | 3.878 | 4.102 | 3.832 | 3.953 | 1,434,893 | +0.02(+0.47%) |
Feb 15, 2023 | 3.870 | 3.971 | 3.847 | 3.934 | 675,994 | +0.04(+0.95%) |
Feb 14, 2023 | 3.944 | 3.980 | 3.865 | 3.898 | 1,179,220 | -0.07(-1.86%) |
Feb 13, 2023 | 3.907 | 3.985 | 3.861 | 3.971 | 688,791 | +0.06(+1.41%) |
Feb 10, 2023 | 3.815 | 3.930 | 3.782 | 3.916 | 1,111,059 | +0.08(+2.16%) |
Feb 09, 2023 | 4.008 | 4.063 | 3.819 | 3.833 | 835,339 | -0.11(-2.80%) |
Feb 08, 2023 | 4.008 | 4.050 | 3.898 | 3.944 | 1,064,598 | -0.10(-2.51%) |
Feb 07, 2023 | 4.073 | 4.100 | 3.999 | 4.045 | 1,190,623 | -0.05(-1.13%) |
Feb 06, 2023 | 4.220 | 4.257 | 4.086 | 4.091 | 1,078,717 | -0.18(-4.31%) |
Feb 03, 2023 | 4.192 | 4.285 | 4.165 | 4.275 | 1,284,619 | +0.03(+0.65%) |
Feb 02, 2023 | 4.119 | 4.395 | 4.119 | 4.248 | 1,800,465 | +0.15(+3.60%) |
Feb 01, 2023 | 4.017 | 4.174 | 3.934 | 4.100 | 2,371,801 | +0.13(+3.25%) |
Jan 31, 2023 | 3.980 | 4.331 | 3.879 | 3.971 | 2,940,433 | -0.02(-0.46%) |
Jan 30, 2023 | 3.870 | 4.008 | 3.851 | 3.990 | 2,671,058 | +0.06(+1.41%) |
Jan 27, 2023 | 3.916 | 3.953 | 3.851 | 3.934 | 799,373 | +0.02(+0.47%) |
Jan 26, 2023 | 4.165 | 4.220 | 3.815 | 3.916 | 2,281,383 | -0.20(-4.92%) |
Jan 25, 2023 | 4.174 | 4.252 | 4.109 | 4.119 | 1,248,054 | -0.09(-2.19%) |
Jan 24, 2023 | 4.229 | 4.248 | 4.119 | 4.211 | 1,022,487 | +0.01(+0.22%) |
Jan 23, 2023 | 3.962 | 4.275 | 3.957 | 4.202 | 1,236,933 | +0.24(+6.05%) |
Jan 20, 2023 | 3.916 | 3.999 | 3.851 | 3.962 | 1,058,209 | +0.09(+2.38%) |
Jan 19, 2023 | 3.879 | 3.916 | 3.851 | 3.870 | 1,188,084 | -0.06(-1.41%) |
Jan 18, 2023 | 4.091 | 4.155 | 3.902 | 3.925 | 1,089,328 | -0.13(-3.18%) |
Jan 17, 2023 | 4.192 | 4.229 | 4.022 | 4.054 | 1,280,051 | -0.16(-3.72%) |
Jan 13, 2023 | 4.303 | 4.390 | 4.211 | 4.211 | 1,159,107 | -0.13(-2.97%) |
Jan 12, 2023 | 4.432 | 4.469 | 4.294 | 4.340 | 1,638,649 | -0.07(-1.67%) |
Jan 11, 2023 | 4.367 | 4.441 | 4.367 | 4.413 | 1,253,062 | +0.06(+1.48%) |
Jan 10, 2023 | 4.303 | 4.358 | 4.206 | 4.349 | 2,078,144 | +0.06(+1.29%) |
Jan 09, 2023 | 4.294 | 4.409 | 4.183 | 4.294 | 1,918,618 | +0.06(+1.30%) |
Jan 06, 2023 | 4.220 | 4.381 | 4.179 | 4.238 | 2,315,533 | +0.09(+2.22%) |
Jan 05, 2023 | 3.861 | 4.160 | 3.824 | 4.146 | 2,894,138 | +0.27(+6.89%) |
Jan 04, 2023 | 3.759 | 3.888 | 3.759 | 3.879 | 2,566,019 | +0.18(+4.73%) |
Jan 03, 2023 | 3.529 | 3.732 | 3.529 | 3.704 | 1,574,273 | +0.20(+5.79%) |
Dec 30, 2022 | 3.382 | 3.520 | 3.372 | 3.501 | 1,137,771 | +0.05(+1.33%) |
Dec 29, 2022 | 3.243 | 3.460 | 3.100 | 3.455 | 2,024,838 | +0.12(+3.59%) |
Dec 28, 2022 | 3.464 | 3.500 | 3.317 | 3.335 | 1,160,462 | -0.14(-3.98%) |
Dec 27, 2022 | 3.492 | 3.501 | 3.428 | 3.474 | 638,364 | -0.02(-0.53%) |
Dec 23, 2022 | 3.409 | 3.511 | 3.391 | 3.492 | 1,358,688 | +0.06(+1.88%) |
Dec 22, 2022 | 3.446 | 3.457 | 3.317 | 3.428 | 1,878,088 | -0.08(-2.36%) |
Dec 21, 2022 | 3.501 | 3.649 | 3.469 | 3.511 | 1,769,116 | +0.04(+1.06%) |
Dec 20, 2022 | 3.418 | 3.520 | 3.382 | 3.474 | 2,044,856 | +0.04(+1.07%) |
Dec 19, 2022 | 3.538 | 3.591 | 3.428 | 3.437 | 1,490,269 | -0.11(-3.12%) |
Dec 16, 2022 | 3.640 | 3.704 | 3.537 | 3.547 | 3,682,252 | -0.14(-3.75%) |
Dec 15, 2022 | 3.815 | 3.861 | 3.667 | 3.686 | 1,697,816 | -0.20(-5.21%) |
Dec 14, 2022 | 3.934 | 3.990 | 3.828 | 3.888 | 1,642,253 | -0.02(-0.47%) |
Dec 13, 2022 | 4.073 | 4.132 | 3.879 | 3.907 | 2,794,615 | -0.06(-1.40%) |
Dec 12, 2022 | 3.529 | 4.003 | 3.529 | 3.962 | 3,480,282 | +0.43(+12.27%) |
Dec 09, 2022 | 3.483 | 3.580 | 3.446 | 3.529 | 825,184 | +0.03(+0.79%) |
Dec 08, 2022 | 3.492 | 3.702 | 3.492 | 3.501 | 1,688,101 | +0.02(+0.53%) |
Dec 07, 2022 | 3.547 | 3.557 | 3.464 | 3.483 | 1,684,449 | -0.07(-2.07%) |
Dec 06, 2022 | 3.658 | 3.658 | 3.446 | 3.557 | 2,575,290 | -0.08(-2.28%) |
Dec 05, 2022 | 3.630 | 3.695 | 3.538 | 3.640 | 1,593,118 | +0.00(+0.00%) |
Dec 02, 2022 | 3.464 | 3.640 | 3.404 | 3.640 | 1,511,334 | +0.11(+3.13%) |