Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.891 | 5.082 | 4.842 | 4.989 | 7,095,271 | +0.18(+3.66%) |
Feb 27, 2023 | 4.842 | 4.979 | 4.544 | 4.813 | 14,923,625 | +0.75(+18.41%) |
Feb 24, 2023 | 4.103 | 4.128 | 4.026 | 4.065 | 730,337 | -0.10(-2.33%) |
Feb 23, 2023 | 4.084 | 4.181 | 4.026 | 4.162 | 1,370,326 | +0.11(+2.63%) |
Feb 22, 2023 | 4.055 | 4.113 | 4.035 | 4.055 | 799,385 | +0.00(+0.00%) |
Feb 21, 2023 | 4.142 | 4.157 | 4.016 | 4.055 | 1,207,688 | -0.16(-3.69%) |
Feb 17, 2023 | 4.297 | 4.297 | 4.171 | 4.210 | 750,971 | -0.07(-1.59%) |
Feb 16, 2023 | 4.181 | 4.307 | 4.181 | 4.278 | 1,222,529 | +0.01(+0.23%) |
Feb 15, 2023 | 4.181 | 4.283 | 4.142 | 4.268 | 681,660 | +0.07(+1.62%) |
Feb 14, 2023 | 4.152 | 4.220 | 4.142 | 4.200 | 669,198 | +0.02(+0.46%) |
Feb 13, 2023 | 4.123 | 4.196 | 4.094 | 4.181 | 848,725 | +0.06(+1.41%) |
Feb 10, 2023 | 4.035 | 4.123 | 4.035 | 4.123 | 693,084 | +0.07(+1.67%) |
Feb 09, 2023 | 4.152 | 4.191 | 4.026 | 4.055 | 1,416,936 | -0.08(-1.88%) |
Feb 08, 2023 | 4.239 | 4.268 | 4.128 | 4.132 | 765,015 | -0.15(-3.40%) |
Feb 07, 2023 | 4.181 | 4.288 | 4.108 | 4.278 | 1,536,475 | +0.08(+1.85%) |
Feb 06, 2023 | 4.365 | 4.365 | 4.142 | 4.200 | 1,767,603 | -0.16(-3.78%) |
Feb 03, 2023 | 4.385 | 4.404 | 4.278 | 4.365 | 1,625,445 | -0.06(-1.32%) |
Feb 02, 2023 | 4.423 | 4.453 | 4.326 | 4.423 | 1,861,207 | +0.08(+1.79%) |
Feb 01, 2023 | 4.220 | 4.409 | 4.210 | 4.346 | 1,362,578 | +0.10(+2.28%) |
Jan 31, 2023 | 4.191 | 4.259 | 4.137 | 4.249 | 1,568,766 | +0.09(+2.10%) |
Jan 30, 2023 | 4.229 | 4.233 | 4.157 | 4.162 | 986,006 | -0.09(-2.17%) |
Jan 27, 2023 | 4.148 | 4.302 | 4.148 | 4.254 | 968,441 | +0.10(+2.31%) |
Jan 26, 2023 | 4.148 | 4.201 | 4.113 | 4.157 | 758,609 | +0.01(+0.23%) |
Jan 25, 2023 | 4.100 | 4.148 | 4.052 | 4.148 | 774,079 | +0.05(+1.17%) |
Jan 24, 2023 | 4.119 | 4.138 | 4.086 | 4.100 | 733,856 | -0.02(-0.47%) |
Jan 23, 2023 | 4.148 | 4.167 | 4.100 | 4.119 | 850,960 | +0.00(+0.00%) |
Jan 20, 2023 | 4.061 | 4.129 | 4.013 | 4.119 | 994,663 | +0.08(+1.90%) |
Jan 19, 2023 | 4.042 | 4.042 | 3.926 | 4.042 | 1,229,241 | -0.01(-0.24%) |
Jan 18, 2023 | 4.032 | 4.162 | 4.023 | 4.052 | 1,488,666 | +0.03(+0.72%) |
Jan 17, 2023 | 4.032 | 4.133 | 3.984 | 4.023 | 1,442,932 | -0.01(-0.24%) |
Jan 13, 2023 | 3.946 | 4.052 | 3.946 | 4.032 | 870,747 | +0.03(+0.72%) |
Jan 12, 2023 | 3.965 | 4.003 | 3.854 | 4.003 | 1,484,037 | +0.07(+1.71%) |
Jan 11, 2023 | 3.926 | 3.979 | 3.898 | 3.936 | 802,355 | +0.06(+1.49%) |
Jan 10, 2023 | 3.744 | 3.878 | 3.715 | 3.878 | 638,593 | +0.13(+3.60%) |
Jan 09, 2023 | 3.830 | 3.888 | 3.734 | 3.744 | 1,728,391 | -0.07(-1.77%) |
Jan 06, 2023 | 3.753 | 3.811 | 3.705 | 3.811 | 924,146 | +0.12(+3.13%) |
Jan 05, 2023 | 3.657 | 3.724 | 3.570 | 3.696 | 1,072,723 | +0.01(+0.26%) |
Jan 04, 2023 | 3.580 | 3.705 | 3.570 | 3.686 | 1,290,067 | +0.17(+4.93%) |
Jan 03, 2023 | 3.465 | 3.580 | 3.436 | 3.513 | 1,415,486 | +0.09(+2.53%) |
Dec 30, 2022 | 3.445 | 3.484 | 3.407 | 3.426 | 1,746,298 | -0.07(-1.93%) |
Dec 29, 2022 | 3.397 | 3.513 | 3.383 | 3.493 | 2,420,140 | +0.11(+3.27%) |
Dec 28, 2022 | 3.535 | 3.564 | 3.383 | 3.383 | 1,374,670 | -0.14(-4.05%) |
Dec 27, 2022 | 3.564 | 3.564 | 3.516 | 3.526 | 1,255,726 | -0.04(-1.07%) |
Dec 23, 2022 | 3.545 | 3.583 | 3.516 | 3.564 | 1,105,399 | +0.02(+0.54%) |
Dec 22, 2022 | 3.573 | 3.573 | 3.449 | 3.545 | 1,175,686 | -0.05(-1.33%) |
Dec 21, 2022 | 3.516 | 3.592 | 3.516 | 3.592 | 992,724 | +0.11(+3.29%) |
Dec 20, 2022 | 3.469 | 3.516 | 3.383 | 3.478 | 1,557,518 | +0.00(+0.00%) |
Dec 19, 2022 | 3.545 | 3.573 | 3.449 | 3.478 | 1,871,698 | -0.06(-1.62%) |
Dec 16, 2022 | 3.573 | 3.631 | 3.507 | 3.535 | 6,400,977 | -0.10(-2.62%) |
Dec 15, 2022 | 3.669 | 3.712 | 3.597 | 3.631 | 1,792,318 | -0.08(-2.06%) |
Dec 14, 2022 | 3.783 | 3.802 | 3.650 | 3.707 | 2,695,463 | -0.10(-2.51%) |
Dec 13, 2022 | 3.707 | 3.878 | 3.678 | 3.802 | 5,013,097 | +0.20(+5.56%) |
Dec 12, 2022 | 3.659 | 3.669 | 3.526 | 3.602 | 2,244,777 | -0.06(-1.56%) |
Dec 09, 2022 | 3.611 | 3.740 | 3.573 | 3.659 | 1,474,884 | +0.02(+0.52%) |
Dec 08, 2022 | 3.631 | 3.716 | 3.631 | 3.640 | 1,368,002 | -0.01(-0.26%) |
Dec 07, 2022 | 3.583 | 3.741 | 3.559 | 3.650 | 2,345,934 | +0.05(+1.32%) |
Dec 06, 2022 | 3.650 | 3.677 | 3.583 | 3.602 | 2,121,272 | -0.09(-2.33%) |
Dec 05, 2022 | 3.783 | 3.802 | 3.669 | 3.688 | 1,773,372 | -0.10(-2.52%) |
Dec 02, 2022 | 3.812 | 3.821 | 3.688 | 3.783 | 2,928,724 | -0.06(-1.49%) |