Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 2,324 | +0.00(+0.00%) |
Feb 27, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 940 | -0.01(-0.26%) |
Feb 24, 2023 | 4.590 | 4.592 | 4.590 | 4.592 | 922 | -0.10(-2.09%) |
Feb 23, 2023 | 4.623 | 4.690 | 4.623 | 4.690 | 709 | +0.09(+1.86%) |
Feb 22, 2023 | 4.670 | 4.680 | 4.600 | 4.604 | 8,018 | -0.05(-0.98%) |
Feb 21, 2023 | 4.630 | 4.748 | 4.620 | 4.650 | 2,790 | -0.04(-0.79%) |
Feb 17, 2023 | 4.730 | 4.730 | 4.620 | 4.687 | 3,453 | +0.04(+0.80%) |
Feb 16, 2023 | 4.630 | 4.790 | 4.630 | 4.650 | 3,907 | +0.04(+0.87%) |
Feb 15, 2023 | 4.595 | 4.665 | 4.590 | 4.610 | 5,143 | +0.02(+0.44%) |
Feb 14, 2023 | 4.500 | 4.590 | 4.484 | 4.590 | 13,841 | +0.28(+6.50%) |
Feb 13, 2023 | 4.380 | 4.400 | 4.310 | 4.310 | 7,006 | -0.07(-1.60%) |
Feb 10, 2023 | 4.380 | 4.380 | 4.380 | 4.380 | 238 | +0.01(+0.23%) |
Feb 09, 2023 | 4.370 | 4.380 | 4.370 | 4.370 | 2,054 | -0.03(-0.68%) |
Feb 08, 2023 | 4.300 | 4.400 | 4.300 | 4.400 | 2,772 | +0.08(+1.85%) |
Feb 07, 2023 | 4.280 | 4.360 | 4.280 | 4.320 | 4,204 | +0.03(+0.70%) |
Feb 06, 2023 | 4.240 | 4.314 | 4.230 | 4.290 | 6,946 | +0.01(+0.23%) |
Feb 03, 2023 | 4.248 | 4.280 | 4.230 | 4.280 | 1,324 | +0.00(+0.00%) |
Feb 02, 2023 | 4.240 | 4.300 | 4.230 | 4.280 | 11,760 | +0.03(+0.71%) |
Feb 01, 2023 | 4.260 | 4.440 | 4.230 | 4.250 | 6,754 | -0.11(-2.52%) |
Jan 31, 2023 | 4.400 | 4.400 | 4.120 | 4.360 | 42,552 | -0.04(-0.91%) |
Jan 30, 2023 | 4.840 | 4.840 | 4.400 | 4.400 | 30,743 | -0.47(-9.63%) |
Jan 27, 2023 | 4.740 | 4.869 | 4.690 | 4.869 | 7,914 | +0.18(+3.82%) |
Jan 26, 2023 | 4.690 | 4.690 | 4.690 | 4.690 | 203 | +0.14(+3.05%) |
Jan 25, 2023 | 4.551 | 4.551 | 4.551 | 4.551 | 284 | +0.02(+0.47%) |
Jan 24, 2023 | 4.590 | 4.590 | 4.510 | 4.530 | 2,846 | +0.01(+0.22%) |
Jan 23, 2023 | 4.580 | 4.750 | 4.520 | 4.520 | 7,554 | -0.03(-0.66%) |
Jan 20, 2023 | 4.530 | 4.550 | 4.473 | 4.550 | 3,027 | +0.02(+0.44%) |
Jan 19, 2023 | 4.490 | 4.530 | 4.490 | 4.530 | 580 | +0.07(+1.57%) |
Jan 18, 2023 | 4.450 | 4.485 | 4.450 | 4.460 | 1,434 | -0.01(-0.22%) |
Jan 17, 2023 | 4.487 | 4.487 | 4.450 | 4.470 | 792 | -0.09(-1.97%) |
Jan 12, 2023 | 4.560 | 0 | +0.14(+3.17%) | |||
Jan 11, 2023 | 4.530 | 4.530 | 4.420 | 4.420 | 889 | -0.06(-1.34%) |
Jan 10, 2023 | 4.480 | 4.480 | 4.480 | 4.480 | 604 | -0.11(-2.42%) |
Jan 09, 2023 | 4.591 | 4.591 | 4.591 | 4.591 | 808 | +0.17(+3.87%) |
Jan 06, 2023 | 4.521 | 4.521 | 4.400 | 4.420 | 12,408 | -0.04(-0.90%) |
Jan 04, 2023 | 4.460 | 2 | +0.00(+0.00%) | |||
Jan 03, 2023 | 4.540 | 4.540 | 4.460 | 4.460 | 5,020 | -0.06(-1.33%) |
Dec 30, 2022 | 4.520 | 4.520 | 4.520 | 4.520 | 1,781 | -0.02(-0.50%) |
Dec 29, 2022 | 4.543 | 4.543 | 4.543 | 4.543 | 431 | +0.01(+0.28%) |
Dec 28, 2022 | 4.530 | 4.530 | 4.530 | 4.530 | 765 | +0.01(+0.22%) |
Dec 27, 2022 | 4.520 | 4.520 | 4.520 | 4.520 | 466 | +0.01(+0.22%) |
Dec 23, 2022 | 4.510 | 4.510 | 4.510 | 4.510 | 1,755 | -0.02(-0.44%) |
Dec 22, 2022 | 4.510 | 4.530 | 4.510 | 4.530 | 945 | -0.02(-0.44%) |
Dec 21, 2022 | 4.647 | 4.647 | 4.550 | 4.550 | 2,508 | -0.05(-1.09%) |
Dec 20, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 2,699 | +0.00(+0.00%) |
Dec 19, 2022 | 4.550 | 4.600 | 4.550 | 4.600 | 812 | -0.15(-3.16%) |
Dec 16, 2022 | 4.750 | 4.750 | 4.540 | 4.750 | 1,005 | +0.00(+0.00%) |
Dec 15, 2022 | 4.750 | 4.880 | 4.750 | 4.750 | 7,897 | -0.05(-1.04%) |
Dec 14, 2022 | 4.820 | 4.820 | 4.800 | 4.800 | 1,149 | -0.02(-0.41%) |
Dec 13, 2022 | 4.820 | 4.820 | 4.820 | 4.820 | 914 | -0.02(-0.41%) |
Dec 12, 2022 | 4.920 | 4.920 | 4.810 | 4.840 | 2,701 | +0.03(+0.62%) |
Dec 09, 2022 | 4.810 | 4.810 | 4.810 | 4.810 | 216 | +0.00(+0.00%) |
Dec 08, 2022 | 4.810 | 4.810 | 4.810 | 4.810 | 3,962 | -0.07(-1.49%) |
Dec 07, 2022 | 5.130 | 5.140 | 4.883 | 4.883 | 878 | -0.07(-1.35%) |
Dec 05, 2022 | 4.950 | 321 | -0.04(-0.80%) | |||
Dec 02, 2022 | 5.000 | 5.000 | 4.990 | 4.990 | 823 | -0.00(-0.10%) |