Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.810 | 3.812 | 3.530 | 3.570 | 1,209,440 | -0.28(-7.27%) |
Feb 27, 2023 | 3.860 | 3.910 | 3.785 | 3.850 | 398,822 | +0.04(+1.05%) |
Feb 24, 2023 | 3.850 | 3.895 | 3.750 | 3.810 | 332,310 | -0.09(-2.31%) |
Feb 23, 2023 | 3.980 | 4.070 | 3.860 | 3.900 | 436,001 | +0.00(+0.00%) |
Feb 22, 2023 | 3.930 | 4.010 | 3.805 | 3.900 | 553,997 | -0.02(-0.51%) |
Feb 21, 2023 | 4.250 | 4.370 | 3.910 | 3.920 | 566,131 | -0.38(-8.84%) |
Feb 17, 2023 | 4.540 | 4.595 | 4.260 | 4.300 | 297,854 | -0.21(-4.66%) |
Feb 16, 2023 | 4.800 | 4.840 | 4.440 | 4.510 | 399,058 | -0.42(-8.52%) |
Feb 15, 2023 | 4.760 | 4.950 | 4.660 | 4.930 | 561,749 | +0.14(+2.92%) |
Feb 14, 2023 | 4.600 | 4.934 | 4.440 | 4.790 | 543,699 | +0.18(+3.90%) |
Feb 13, 2023 | 4.320 | 4.650 | 4.250 | 4.610 | 616,108 | +0.39(+9.24%) |
Feb 10, 2023 | 4.230 | 4.280 | 4.065 | 4.220 | 503,763 | -0.08(-1.86%) |
Feb 09, 2023 | 4.420 | 4.500 | 4.200 | 4.300 | 370,735 | -0.08(-1.83%) |
Feb 08, 2023 | 4.320 | 4.490 | 4.300 | 4.380 | 342,676 | +0.01(+0.23%) |
Feb 07, 2023 | 4.500 | 4.570 | 4.310 | 4.370 | 377,453 | -0.15(-3.32%) |
Feb 06, 2023 | 4.690 | 4.820 | 4.460 | 4.520 | 536,346 | -0.17(-3.62%) |
Feb 03, 2023 | 4.600 | 4.990 | 4.520 | 4.690 | 588,741 | -0.01(-0.21%) |
Feb 02, 2023 | 4.620 | 4.790 | 4.535 | 4.700 | 698,565 | +0.10(+2.17%) |
Feb 01, 2023 | 4.560 | 4.710 | 4.370 | 4.600 | 761,213 | -0.07(-1.50%) |
Jan 31, 2023 | 4.340 | 4.740 | 4.340 | 4.670 | 789,955 | +0.35(+8.10%) |
Jan 30, 2023 | 4.290 | 4.555 | 4.230 | 4.320 | 448,374 | +0.01(+0.23%) |
Jan 27, 2023 | 4.150 | 4.310 | 4.150 | 4.310 | 231,699 | +0.12(+2.86%) |
Jan 26, 2023 | 4.300 | 4.360 | 4.110 | 4.190 | 322,291 | +0.03(+0.72%) |
Jan 25, 2023 | 4.010 | 4.180 | 3.930 | 4.160 | 258,290 | +0.10(+2.46%) |
Jan 24, 2023 | 4.100 | 4.180 | 3.985 | 4.060 | 275,674 | -0.10(-2.40%) |
Jan 23, 2023 | 3.930 | 4.290 | 3.860 | 4.160 | 596,655 | +0.32(+8.33%) |
Jan 20, 2023 | 3.950 | 3.980 | 3.805 | 3.840 | 551,432 | +0.02(+0.52%) |
Jan 19, 2023 | 3.980 | 4.020 | 3.790 | 3.820 | 794,682 | -0.29(-7.06%) |
Jan 18, 2023 | 4.450 | 4.510 | 4.010 | 4.110 | 523,033 | -0.26(-5.95%) |
Jan 17, 2023 | 4.450 | 4.550 | 4.320 | 4.370 | 282,536 | -0.02(-0.46%) |
Jan 13, 2023 | 4.230 | 4.420 | 4.230 | 4.390 | 296,325 | +0.09(+2.09%) |
Jan 12, 2023 | 4.300 | 4.320 | 4.080 | 4.300 | 318,843 | +0.07(+1.65%) |
Jan 11, 2023 | 4.090 | 4.350 | 4.060 | 4.230 | 451,339 | +0.18(+4.44%) |
Jan 10, 2023 | 4.040 | 4.150 | 3.920 | 4.050 | 312,556 | -0.03(-0.74%) |
Jan 09, 2023 | 3.930 | 4.140 | 3.930 | 4.080 | 663,147 | +0.21(+5.43%) |
Jan 06, 2023 | 3.850 | 3.970 | 3.620 | 3.870 | 649,622 | +0.12(+3.20%) |
Jan 05, 2023 | 3.900 | 3.921 | 3.700 | 3.750 | 624,095 | -0.19(-4.82%) |
Jan 04, 2023 | 3.950 | 4.060 | 3.850 | 3.940 | 430,256 | +0.04(+1.03%) |
Jan 03, 2023 | 3.970 | 4.193 | 3.805 | 3.900 | 727,479 | -0.06(-1.52%) |
Dec 30, 2022 | 3.980 | 4.015 | 3.795 | 3.960 | 636,464 | -0.05(-1.37%) |
Dec 29, 2022 | 3.800 | 4.050 | 3.740 | 4.015 | 466,028 | +0.26(+7.07%) |
Dec 28, 2022 | 3.780 | 3.960 | 3.720 | 3.750 | 643,805 | -0.02(-0.53%) |
Dec 27, 2022 | 4.000 | 4.030 | 3.750 | 3.770 | 540,894 | -0.13(-3.33%) |
Dec 23, 2022 | 3.830 | 3.950 | 3.750 | 3.900 | 319,789 | +0.05(+1.30%) |
Dec 22, 2022 | 4.170 | 4.170 | 3.730 | 3.850 | 646,969 | -0.35(-8.33%) |
Dec 21, 2022 | 4.180 | 4.225 | 4.050 | 4.200 | 514,998 | +0.11(+2.69%) |
Dec 20, 2022 | 4.000 | 4.260 | 3.940 | 4.090 | 435,708 | +0.04(+0.99%) |
Dec 19, 2022 | 4.200 | 4.200 | 3.900 | 4.050 | 588,315 | -0.10(-2.41%) |
Dec 16, 2022 | 4.030 | 4.210 | 3.880 | 4.150 | 1,036,199 | +0.04(+0.97%) |
Dec 15, 2022 | 4.060 | 4.170 | 3.980 | 4.110 | 436,396 | -0.08(-1.91%) |
Dec 14, 2022 | 4.280 | 4.430 | 4.110 | 4.190 | 515,467 | -0.24(-5.42%) |
Dec 13, 2022 | 4.500 | 4.830 | 4.180 | 4.430 | 955,417 | +0.08(+1.84%) |
Dec 12, 2022 | 3.770 | 4.355 | 3.710 | 4.350 | 798,261 | +0.57(+15.08%) |
Dec 09, 2022 | 3.930 | 3.985 | 3.740 | 3.780 | 761,136 | -0.15(-3.82%) |
Dec 08, 2022 | 4.340 | 4.450 | 3.900 | 3.930 | 897,479 | -0.34(-7.96%) |
Dec 07, 2022 | 4.570 | 4.710 | 4.190 | 4.270 | 608,342 | -0.34(-7.38%) |
Dec 06, 2022 | 5.070 | 5.110 | 4.540 | 4.610 | 588,501 | -0.50(-9.78%) |
Dec 05, 2022 | 5.530 | 5.660 | 5.090 | 5.110 | 421,052 | -0.44(-7.93%) |
Dec 02, 2022 | 5.430 | 5.600 | 5.310 | 5.550 | 458,806 | -0.08(-1.42%) |