Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.426 | 3.601 | 3.356 | 3.452 | 49,092 | +0.00(+0.00%) |
Feb 27, 2023 | 3.418 | 3.783 | 3.331 | 3.452 | 164,940 | +0.19(+5.81%) |
Feb 24, 2023 | 3.729 | 3.783 | 3.107 | 3.263 | 227,561 | -0.47(-12.50%) |
Feb 23, 2023 | 4.661 | 4.645 | 3.379 | 3.729 | 419,205 | -0.85(-18.64%) |
Feb 22, 2023 | 4.659 | 4.953 | 4.583 | 4.583 | 18,286 | +0.00(+0.00%) |
Feb 21, 2023 | 4.971 | 5.049 | 4.443 | 4.583 | 25,819 | -0.39(-7.81%) |
Feb 17, 2023 | 5.127 | 5.127 | 4.659 | 4.971 | 50,998 | +0.16(+3.26%) |
Feb 16, 2023 | 4.816 | 5.125 | 4.594 | 4.815 | 33,867 | +0.11(+2.24%) |
Feb 15, 2023 | 4.661 | 4.746 | 4.350 | 4.709 | 78,602 | +0.28(+6.43%) |
Feb 14, 2023 | 4.661 | 4.776 | 4.195 | 4.425 | 89,754 | -0.25(-5.38%) |
Feb 13, 2023 | 4.505 | 4.695 | 4.443 | 4.676 | 19,481 | +0.23(+5.24%) |
Feb 10, 2023 | 5.187 | 5.187 | 4.072 | 4.443 | 85,684 | -0.51(-10.34%) |
Feb 09, 2023 | 5.282 | 5.282 | 4.799 | 4.956 | 80,385 | -0.40(-7.54%) |
Feb 08, 2023 | 5.282 | 5.360 | 4.855 | 5.360 | 91,819 | -0.02(-0.46%) |
Feb 07, 2023 | 5.344 | 5.438 | 5.215 | 5.385 | 30,587 | +0.10(+1.94%) |
Feb 06, 2023 | 5.282 | 5.298 | 5.133 | 5.282 | 15,693 | +0.15(+3.00%) |
Feb 03, 2023 | 5.074 | 5.360 | 4.874 | 5.128 | 42,736 | -0.05(-0.96%) |
Feb 02, 2023 | 4.816 | 5.277 | 4.774 | 5.178 | 38,710 | +0.39(+8.21%) |
Feb 01, 2023 | 4.350 | 4.816 | 4.350 | 4.785 | 27,967 | +0.35(+7.99%) |
Jan 31, 2023 | 4.971 | 4.900 | 4.431 | 4.431 | 37,225 | -0.20(-4.23%) |
Jan 30, 2023 | 4.648 | 4.738 | 4.544 | 4.627 | 32,777 | -0.18(-3.69%) |
Jan 27, 2023 | 4.996 | 4.996 | 4.754 | 4.804 | 31,116 | -0.24(-4.83%) |
Jan 26, 2023 | 5.127 | 5.142 | 4.902 | 5.048 | 13,019 | +0.01(+0.12%) |
Jan 25, 2023 | 4.895 | 5.263 | 4.894 | 5.041 | 16,327 | -0.01(-0.15%) |
Jan 24, 2023 | 4.971 | 5.093 | 4.838 | 5.049 | 16,536 | -0.07(-1.31%) |
Jan 23, 2023 | 5.282 | 5.282 | 5.080 | 5.116 | 21,491 | -0.17(-3.15%) |
Jan 20, 2023 | 5.257 | 5.321 | 5.127 | 5.282 | 25,727 | +0.02(+0.29%) |
Jan 19, 2023 | 5.114 | 5.267 | 5.114 | 5.267 | 19,382 | +0.11(+2.11%) |
Jan 18, 2023 | 5.282 | 5.318 | 4.971 | 5.158 | 41,065 | -0.05(-0.90%) |
Jan 17, 2023 | 5.003 | 5.267 | 4.979 | 5.204 | 60,104 | +0.13(+2.63%) |
Jan 13, 2023 | 4.703 | 5.189 | 4.703 | 5.071 | 64,155 | +0.35(+7.33%) |
Jan 12, 2023 | 4.754 | 4.769 | 4.661 | 4.724 | 20,932 | -0.01(-0.30%) |
Jan 11, 2023 | 4.608 | 4.769 | 4.608 | 4.738 | 23,636 | +0.09(+1.94%) |
Jan 10, 2023 | 4.651 | 4.723 | 4.532 | 4.648 | 26,753 | -0.06(-1.22%) |
Jan 09, 2023 | 4.816 | 4.816 | 4.505 | 4.706 | 39,529 | +0.01(+0.26%) |
Jan 06, 2023 | 4.816 | 4.971 | 4.549 | 4.693 | 28,610 | +0.03(+0.57%) |
Jan 05, 2023 | 4.658 | 4.902 | 4.429 | 4.667 | 49,891 | +0.16(+3.55%) |
Jan 04, 2023 | 4.039 | 4.507 | 3.952 | 4.507 | 54,772 | +0.58(+14.66%) |
Jan 03, 2023 | 3.962 | 4.179 | 3.826 | 3.931 | 63,896 | +0.15(+3.86%) |
Dec 30, 2022 | 3.884 | 4.033 | 3.760 | 3.784 | 66,587 | -0.18(-4.55%) |
Dec 29, 2022 | 3.701 | 4.039 | 3.701 | 3.965 | 50,808 | +0.23(+6.20%) |
Dec 28, 2022 | 3.697 | 3.851 | 3.697 | 3.733 | 63,751 | +0.00(+0.12%) |
Dec 27, 2022 | 3.729 | 3.884 | 3.711 | 3.729 | 56,029 | -0.16(-4.00%) |
Dec 23, 2022 | 3.960 | 4.039 | 3.806 | 3.884 | 26,748 | +0.00(+0.00%) |
Dec 22, 2022 | 3.806 | 4.039 | 3.806 | 3.884 | 61,288 | +0.08(+2.04%) |
Dec 21, 2022 | 3.808 | 3.882 | 3.753 | 3.806 | 70,214 | -0.00(-0.04%) |
Dec 20, 2022 | 3.884 | 3.962 | 3.806 | 3.808 | 58,862 | +0.00(+0.04%) |
Dec 19, 2022 | 4.039 | 4.179 | 3.806 | 3.806 | 90,413 | -0.22(-5.41%) |
Dec 16, 2022 | 3.729 | 4.024 | 3.729 | 4.024 | 52,193 | +0.22(+5.71%) |
Dec 15, 2022 | 3.569 | 4.027 | 3.569 | 3.806 | 88,239 | +0.17(+4.70%) |
Dec 14, 2022 | 3.418 | 3.803 | 3.382 | 3.635 | 162,094 | +0.08(+2.27%) |
Dec 13, 2022 | 3.449 | 3.558 | 3.193 | 3.555 | 159,424 | +0.18(+5.39%) |
Dec 12, 2022 | 3.772 | 3.772 | 3.349 | 3.373 | 138,049 | -0.28(-7.62%) |
Dec 09, 2022 | 3.615 | 3.733 | 3.474 | 3.651 | 113,084 | -0.11(-3.05%) |
Dec 08, 2022 | 3.573 | 3.923 | 3.505 | 3.766 | 152,326 | +0.04(+0.96%) |
Dec 07, 2022 | 3.977 | 4.039 | 3.651 | 3.730 | 181,620 | -0.31(-7.65%) |
Dec 06, 2022 | 3.884 | 4.505 | 3.573 | 4.039 | 852,111 | -2.04(-33.52%) |
Dec 05, 2022 | 6.525 | 6.525 | 5.922 | 6.076 | 192,476 | -0.37(-5.74%) |
Dec 02, 2022 | 5.438 | 6.680 | 4.979 | 6.446 | 413,525 | +1.37(+26.88%) |