Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.060 | 4.150 | 4.000 | 4.040 | 212,107 | -0.02(-0.49%) |
Feb 27, 2023 | 4.110 | 4.220 | 4.050 | 4.060 | 198,226 | -0.03(-0.73%) |
Feb 24, 2023 | 4.510 | 4.510 | 4.055 | 4.090 | 422,936 | -0.42(-9.31%) |
Feb 23, 2023 | 4.570 | 4.640 | 4.380 | 4.510 | 298,145 | -0.03(-0.66%) |
Feb 22, 2023 | 4.460 | 4.640 | 4.375 | 4.540 | 350,985 | +0.05(+1.11%) |
Feb 21, 2023 | 4.680 | 4.760 | 4.470 | 4.490 | 307,604 | -0.22(-4.67%) |
Feb 17, 2023 | 4.700 | 4.800 | 4.680 | 4.710 | 203,220 | -0.11(-2.28%) |
Feb 16, 2023 | 4.640 | 4.910 | 4.532 | 4.820 | 304,754 | +0.11(+2.34%) |
Feb 15, 2023 | 4.670 | 4.710 | 4.570 | 4.710 | 255,475 | -0.10(-2.08%) |
Feb 14, 2023 | 4.680 | 4.870 | 4.580 | 4.810 | 300,705 | +0.14(+3.00%) |
Feb 13, 2023 | 4.680 | 4.710 | 4.495 | 4.670 | 332,037 | -0.01(-0.21%) |
Feb 10, 2023 | 4.530 | 4.730 | 4.510 | 4.680 | 294,019 | +0.07(+1.52%) |
Feb 09, 2023 | 4.880 | 4.902 | 4.590 | 4.610 | 401,897 | -0.22(-4.55%) |
Feb 08, 2023 | 5.000 | 5.000 | 4.820 | 4.830 | 229,647 | -0.11(-2.23%) |
Feb 07, 2023 | 4.960 | 5.060 | 4.870 | 4.940 | 285,116 | +0.00(+0.00%) |
Feb 06, 2023 | 5.010 | 5.120 | 4.880 | 4.940 | 240,011 | -0.22(-4.26%) |
Feb 03, 2023 | 5.090 | 5.200 | 4.990 | 5.160 | 382,752 | -0.12(-2.27%) |
Feb 02, 2023 | 5.520 | 5.540 | 5.140 | 5.280 | 435,298 | -0.11(-2.04%) |
Feb 01, 2023 | 5.180 | 5.500 | 5.090 | 5.390 | 404,970 | +0.23(+4.46%) |
Jan 31, 2023 | 5.110 | 5.290 | 5.040 | 5.160 | 203,673 | +0.01(+0.19%) |
Jan 30, 2023 | 5.160 | 5.240 | 5.030 | 5.150 | 253,930 | -0.09(-1.72%) |
Jan 27, 2023 | 5.370 | 5.370 | 5.103 | 5.240 | 288,352 | -0.22(-4.03%) |
Jan 26, 2023 | 5.440 | 5.625 | 5.390 | 5.460 | 321,189 | +0.02(+0.37%) |
Jan 25, 2023 | 5.150 | 5.500 | 5.125 | 5.440 | 364,609 | +0.14(+2.64%) |
Jan 24, 2023 | 5.200 | 5.377 | 5.020 | 5.300 | 231,746 | +0.12(+2.32%) |
Jan 23, 2023 | 5.200 | 5.290 | 5.060 | 5.180 | 306,352 | -0.07(-1.33%) |
Jan 20, 2023 | 5.000 | 5.250 | 4.960 | 5.250 | 351,697 | +0.28(+5.63%) |
Jan 19, 2023 | 4.880 | 5.040 | 4.820 | 4.970 | 230,334 | +0.09(+1.84%) |
Jan 18, 2023 | 5.130 | 5.220 | 4.880 | 4.880 | 194,318 | -0.14(-2.79%) |
Jan 17, 2023 | 5.050 | 5.090 | 4.870 | 5.020 | 306,389 | -0.14(-2.71%) |
Jan 13, 2023 | 4.890 | 5.185 | 4.880 | 5.160 | 311,484 | +0.22(+4.45%) |
Jan 12, 2023 | 5.020 | 5.195 | 4.940 | 4.940 | 425,788 | +0.05(+1.02%) |
Jan 11, 2023 | 4.550 | 5.020 | 4.480 | 4.890 | 1,122,193 | +0.47(+10.63%) |
Jan 10, 2023 | 4.350 | 4.485 | 4.290 | 4.420 | 213,010 | +0.06(+1.38%) |
Jan 09, 2023 | 4.290 | 4.400 | 4.240 | 4.360 | 253,163 | +0.08(+1.87%) |
Jan 06, 2023 | 4.400 | 4.490 | 4.280 | 4.280 | 159,717 | +0.00(+0.00%) |
Jan 05, 2023 | 4.350 | 4.390 | 4.145 | 4.280 | 211,978 | -0.20(-4.46%) |
Jan 04, 2023 | 4.410 | 4.500 | 4.330 | 4.480 | 395,199 | +0.17(+3.94%) |
Jan 03, 2023 | 4.140 | 4.490 | 4.140 | 4.310 | 393,855 | +0.22(+5.38%) |
Dec 30, 2022 | 4.150 | 4.190 | 4.035 | 4.090 | 90,352 | -0.05(-1.21%) |
Dec 29, 2022 | 4.310 | 4.385 | 4.140 | 4.140 | 223,846 | -0.09(-2.13%) |
Dec 28, 2022 | 4.410 | 4.437 | 4.230 | 4.230 | 210,371 | -0.27(-6.00%) |
Dec 27, 2022 | 4.280 | 4.505 | 4.250 | 4.500 | 233,471 | +0.21(+4.90%) |
Dec 23, 2022 | 4.320 | 4.370 | 4.120 | 4.290 | 382,908 | +0.01(+0.23%) |
Dec 22, 2022 | 3.850 | 4.300 | 3.750 | 4.280 | 637,970 | +0.35(+8.91%) |
Dec 21, 2022 | 3.900 | 3.980 | 3.850 | 3.930 | 372,411 | +0.08(+2.08%) |
Dec 20, 2022 | 4.010 | 4.110 | 3.710 | 3.850 | 1,347,413 | -0.09(-2.28%) |
Dec 19, 2022 | 3.950 | 4.065 | 3.910 | 3.940 | 464,050 | +0.00(+0.00%) |
Dec 16, 2022 | 3.900 | 4.050 | 3.890 | 3.940 | 1,021,894 | +0.00(+0.00%) |
Dec 15, 2022 | 4.020 | 4.140 | 3.940 | 3.940 | 287,188 | -0.28(-6.64%) |
Dec 14, 2022 | 4.400 | 4.490 | 4.220 | 4.220 | 361,814 | -0.21(-4.74%) |
Dec 13, 2022 | 4.290 | 4.680 | 4.290 | 4.430 | 520,488 | +0.32(+7.79%) |
Dec 12, 2022 | 4.010 | 4.175 | 3.910 | 4.110 | 160,471 | +0.08(+1.99%) |
Dec 09, 2022 | 4.030 | 4.270 | 3.970 | 4.030 | 300,700 | +0.01(+0.25%) |
Dec 08, 2022 | 4.140 | 4.150 | 3.990 | 4.020 | 192,781 | -0.05(-1.23%) |
Dec 07, 2022 | 3.880 | 4.090 | 3.880 | 4.070 | 224,616 | +0.21(+5.44%) |
Dec 06, 2022 | 3.800 | 3.945 | 3.800 | 3.860 | 165,656 | +0.03(+0.78%) |
Dec 05, 2022 | 4.010 | 4.045 | 3.820 | 3.830 | 200,063 | -0.25(-6.13%) |
Dec 02, 2022 | 3.850 | 4.150 | 3.845 | 4.080 | 270,012 | +0.08(+2.00%) |