Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.857 | 3.923 | 3.838 | 3.866 | 595,514 | +0.00(+0.00%) |
Feb 27, 2023 | 3.895 | 3.937 | 3.857 | 3.866 | 344,641 | -0.02(-0.49%) |
Feb 24, 2023 | 3.923 | 3.939 | 3.866 | 3.885 | 387,255 | -0.08(-1.92%) |
Feb 23, 2023 | 3.961 | 3.980 | 3.904 | 3.961 | 263,015 | +0.04(+0.97%) |
Feb 22, 2023 | 3.933 | 3.990 | 3.895 | 3.923 | 259,898 | -0.02(-0.48%) |
Feb 21, 2023 | 4.104 | 4.104 | 3.914 | 3.942 | 424,587 | -0.21(-5.05%) |
Feb 17, 2023 | 4.142 | 4.152 | 4.062 | 4.152 | 279,089 | +0.00(+0.00%) |
Feb 16, 2023 | 4.190 | 4.237 | 4.128 | 4.152 | 610,271 | -0.02(-0.46%) |
Feb 15, 2023 | 4.028 | 4.190 | 4.028 | 4.171 | 410,839 | +0.10(+2.34%) |
Feb 14, 2023 | 4.009 | 4.095 | 3.980 | 4.076 | 369,291 | +0.04(+0.94%) |
Feb 13, 2023 | 4.047 | 4.076 | 3.999 | 4.038 | 527,458 | -0.01(-0.24%) |
Feb 10, 2023 | 4.028 | 4.065 | 3.961 | 4.047 | 796,965 | +0.01(+0.24%) |
Feb 09, 2023 | 4.257 | 4.266 | 4.018 | 4.038 | 715,887 | -0.20(-4.72%) |
Feb 08, 2023 | 4.333 | 4.333 | 4.218 | 4.237 | 342,471 | -0.09(-1.98%) |
Feb 07, 2023 | 4.371 | 4.383 | 4.238 | 4.323 | 419,733 | -0.05(-1.09%) |
Feb 06, 2023 | 4.399 | 4.457 | 4.357 | 4.371 | 373,223 | -0.03(-0.65%) |
Feb 03, 2023 | 4.457 | 4.547 | 4.399 | 4.399 | 442,541 | -0.15(-3.35%) |
Feb 02, 2023 | 4.599 | 4.609 | 4.476 | 4.552 | 946,167 | +0.09(+1.92%) |
Feb 01, 2023 | 4.333 | 4.504 | 4.247 | 4.466 | 1,074,883 | +0.10(+2.40%) |
Jan 31, 2023 | 4.190 | 4.408 | 4.180 | 4.361 | 667,003 | +0.18(+4.33%) |
Jan 30, 2023 | 4.209 | 4.276 | 4.171 | 4.180 | 280,515 | -0.07(-1.57%) |
Jan 27, 2023 | 4.180 | 4.323 | 4.152 | 4.247 | 1,390,789 | +0.06(+1.36%) |
Jan 26, 2023 | 4.285 | 4.285 | 4.142 | 4.190 | 453,488 | -0.08(-1.79%) |
Jan 25, 2023 | 4.180 | 4.266 | 4.142 | 4.266 | 441,719 | +0.01(+0.22%) |
Jan 24, 2023 | 4.285 | 4.310 | 4.237 | 4.257 | 320,731 | -0.02(-0.45%) |
Jan 23, 2023 | 4.247 | 4.342 | 4.237 | 4.276 | 647,395 | +0.05(+1.13%) |
Jan 20, 2023 | 4.180 | 4.247 | 4.152 | 4.228 | 241,487 | +0.06(+1.37%) |
Jan 19, 2023 | 4.276 | 4.276 | 4.133 | 4.171 | 331,815 | -0.13(-3.10%) |
Jan 18, 2023 | 4.418 | 4.514 | 4.304 | 4.304 | 580,333 | -0.10(-2.38%) |
Jan 17, 2023 | 4.390 | 4.467 | 4.352 | 4.409 | 473,080 | +0.03(+0.65%) |
Jan 13, 2023 | 4.323 | 4.418 | 4.304 | 4.380 | 495,879 | +0.01(+0.22%) |
Jan 12, 2023 | 4.180 | 4.376 | 4.161 | 4.371 | 632,540 | +0.19(+4.56%) |
Jan 11, 2023 | 4.104 | 4.242 | 4.104 | 4.180 | 333,331 | +0.08(+1.86%) |
Jan 10, 2023 | 4.047 | 4.142 | 4.047 | 4.104 | 319,371 | +0.06(+1.41%) |
Jan 09, 2023 | 4.199 | 4.218 | 4.038 | 4.047 | 569,294 | -0.10(-2.30%) |
Jan 06, 2023 | 4.152 | 4.171 | 4.077 | 4.142 | 331,693 | +0.00(+0.00%) |
Jan 05, 2023 | 4.190 | 4.190 | 4.077 | 4.142 | 283,981 | -0.02(-0.46%) |
Jan 04, 2023 | 4.018 | 4.228 | 4.018 | 4.161 | 574,359 | +0.16(+4.05%) |
Jan 03, 2023 | 4.133 | 4.218 | 3.990 | 3.999 | 601,119 | -0.06(-1.41%) |
Dec 30, 2022 | 3.999 | 4.085 | 3.952 | 4.057 | 798,707 | +0.04(+0.95%) |
Dec 29, 2022 | 3.866 | 4.047 | 3.857 | 4.018 | 1,022,681 | +0.18(+4.71%) |
Dec 28, 2022 | 3.866 | 3.998 | 3.828 | 3.838 | 965,590 | -0.05(-1.33%) |
Dec 27, 2022 | 4.030 | 4.039 | 3.862 | 3.889 | 973,201 | -0.20(-4.82%) |
Dec 23, 2022 | 4.011 | 4.105 | 3.974 | 4.086 | 630,226 | +0.07(+1.63%) |
Dec 22, 2022 | 4.161 | 4.161 | 3.927 | 4.021 | 826,260 | -0.14(-3.38%) |
Dec 21, 2022 | 4.133 | 4.171 | 4.077 | 4.161 | 808,525 | +0.04(+0.91%) |
Dec 20, 2022 | 4.349 | 4.349 | 4.077 | 4.124 | 1,812,776 | -0.11(-2.65%) |
Dec 19, 2022 | 4.545 | 4.574 | 4.199 | 4.236 | 2,997,990 | -0.31(-6.80%) |
Dec 16, 2022 | 4.499 | 4.573 | 4.424 | 4.545 | 835,785 | +0.07(+1.68%) |
Dec 15, 2022 | 4.536 | 4.620 | 4.461 | 4.470 | 540,696 | -0.14(-3.05%) |
Dec 14, 2022 | 4.705 | 4.742 | 4.574 | 4.611 | 719,050 | -0.12(-2.57%) |
Dec 13, 2022 | 4.939 | 4.986 | 4.695 | 4.733 | 679,218 | -0.06(-1.17%) |
Dec 12, 2022 | 4.808 | 4.939 | 4.780 | 4.789 | 615,738 | -0.05(-0.97%) |
Dec 09, 2022 | 4.883 | 4.986 | 4.827 | 4.836 | 605,716 | -0.07(-1.53%) |
Dec 08, 2022 | 5.117 | 5.117 | 4.897 | 4.911 | 733,460 | -0.17(-3.32%) |
Dec 07, 2022 | 5.267 | 5.286 | 5.051 | 5.080 | 936,577 | -0.23(-4.41%) |
Dec 06, 2022 | 5.895 | 5.904 | 5.276 | 5.314 | 1,293,866 | -0.57(-9.71%) |
Dec 05, 2022 | 5.886 | 6.218 | 5.820 | 5.886 | 2,269,471 | -0.07(-1.10%) |
Dec 02, 2022 | 5.464 | 5.956 | 5.464 | 5.951 | 1,767,833 | +0.27(+4.79%) |