Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.449 | 4.454 | 4.376 | 4.403 | 30,501,144 | -0.02(-0.41%) |
Feb 27, 2023 | 4.504 | 4.513 | 4.412 | 4.421 | 23,044,034 | -0.05(-1.23%) |
Feb 24, 2023 | 4.550 | 4.568 | 4.458 | 4.476 | 32,162,348 | -0.21(-4.49%) |
Feb 23, 2023 | 4.788 | 4.815 | 4.660 | 4.687 | 25,457,646 | +0.06(+1.39%) |
Feb 22, 2023 | 4.595 | 4.660 | 4.568 | 4.623 | 41,114,812 | +0.04(+0.80%) |
Feb 21, 2023 | 4.696 | 4.733 | 4.568 | 4.586 | 32,647,238 | -0.13(-2.72%) |
Feb 17, 2023 | 4.696 | 4.760 | 4.687 | 4.714 | 25,667,050 | +0.02(+0.39%) |
Feb 16, 2023 | 4.632 | 4.724 | 4.605 | 4.696 | 24,179,648 | +0.00(+0.00%) |
Feb 15, 2023 | 4.687 | 4.746 | 4.632 | 4.696 | 50,236,292 | +0.07(+1.58%) |
Feb 14, 2023 | 4.719 | 4.751 | 4.605 | 4.623 | 51,703,452 | -0.09(-1.94%) |
Feb 13, 2023 | 4.605 | 4.733 | 4.577 | 4.714 | 29,711,452 | +0.21(+4.67%) |
Feb 10, 2023 | 4.458 | 4.540 | 4.416 | 4.504 | 48,884,884 | +0.05(+1.03%) |
Feb 09, 2023 | 4.568 | 4.595 | 4.454 | 4.458 | 45,592,880 | -0.20(-4.32%) |
Feb 08, 2023 | 4.531 | 4.669 | 4.522 | 4.660 | 51,315,860 | +0.38(+8.99%) |
Feb 07, 2023 | 4.376 | 4.394 | 4.249 | 4.275 | 32,188,290 | -0.18(-4.11%) |
Feb 06, 2023 | 4.371 | 4.472 | 4.323 | 4.458 | 37,821,372 | +0.00(+0.00%) |
Feb 03, 2023 | 4.495 | 4.531 | 4.440 | 4.458 | 36,165,224 | -0.10(-2.21%) |
Feb 02, 2023 | 4.641 | 4.648 | 4.540 | 4.559 | 45,655,916 | +0.06(+1.43%) |
Feb 01, 2023 | 4.531 | 4.550 | 4.417 | 4.495 | 38,793,500 | -0.06(-1.34%) |
Jan 31, 2023 | 4.537 | 4.583 | 4.528 | 4.556 | 16,308,068 | +0.14(+3.11%) |
Jan 30, 2023 | 4.409 | 4.428 | 4.364 | 4.418 | 22,721,412 | -0.02(-0.41%) |
Jan 27, 2023 | 4.483 | 4.510 | 4.418 | 4.437 | 25,349,826 | -0.13(-2.81%) |
Jan 26, 2023 | 4.583 | 4.592 | 4.519 | 4.565 | 23,385,700 | -0.03(-0.60%) |
Jan 25, 2023 | 4.473 | 4.620 | 4.446 | 4.592 | 27,618,078 | +0.10(+2.24%) |
Jan 24, 2023 | 4.528 | 4.547 | 4.464 | 4.492 | 29,423,584 | +0.05(+1.03%) |
Jan 23, 2023 | 4.464 | 4.565 | 4.418 | 4.446 | 49,173,492 | -0.09(-2.02%) |
Jan 20, 2023 | 4.547 | 4.620 | 4.537 | 4.537 | 32,530,754 | -0.13(-2.75%) |
Jan 19, 2023 | 4.592 | 4.684 | 4.533 | 4.665 | 31,442,318 | -0.01(-0.20%) |
Jan 18, 2023 | 4.739 | 4.766 | 4.629 | 4.675 | 34,880,308 | +0.01(+0.20%) |
Jan 17, 2023 | 4.565 | 4.675 | 4.537 | 4.665 | 21,738,136 | +0.06(+1.39%) |
Jan 13, 2023 | 4.565 | 4.620 | 4.537 | 4.601 | 20,623,594 | -0.03(-0.59%) |
Jan 12, 2023 | 4.583 | 4.702 | 4.501 | 4.629 | 46,842,592 | -0.01(-0.20%) |
Jan 11, 2023 | 4.583 | 4.647 | 4.537 | 4.638 | 29,803,834 | +0.09(+2.01%) |
Jan 10, 2023 | 4.455 | 4.547 | 4.432 | 4.547 | 30,634,948 | +0.14(+3.11%) |
Jan 09, 2023 | 4.300 | 4.428 | 4.281 | 4.409 | 24,192,550 | +0.04(+0.84%) |
Jan 06, 2023 | 4.300 | 4.391 | 4.258 | 4.373 | 34,153,268 | +0.16(+3.91%) |
Jan 05, 2023 | 4.062 | 4.226 | 4.053 | 4.208 | 33,908,720 | +0.21(+5.26%) |
Jan 04, 2023 | 4.025 | 4.043 | 3.961 | 3.998 | 51,853,928 | +0.03(+0.69%) |
Jan 03, 2023 | 4.098 | 4.144 | 3.952 | 3.970 | 34,397,564 | -0.34(-7.86%) |
Dec 30, 2022 | 4.281 | 4.354 | 4.281 | 4.309 | 11,545,268 | -0.01(-0.14%) |
Dec 29, 2022 | 4.415 | 4.424 | 4.292 | 4.315 | 19,323,348 | -0.03(-0.63%) |
Dec 28, 2022 | 4.269 | 4.370 | 4.269 | 4.342 | 17,783,914 | +0.15(+3.49%) |
Dec 27, 2022 | 4.205 | 4.246 | 4.168 | 4.196 | 21,917,488 | -0.26(-5.75%) |
Dec 23, 2022 | 4.488 | 4.516 | 4.420 | 4.452 | 19,343,332 | +0.09(+2.10%) |
Dec 22, 2022 | 4.370 | 4.415 | 4.287 | 4.360 | 24,240,768 | +0.01(+0.21%) |
Dec 21, 2022 | 4.306 | 4.379 | 4.287 | 4.351 | 39,185,524 | +0.04(+0.85%) |
Dec 20, 2022 | 4.342 | 4.379 | 4.278 | 4.315 | 30,837,970 | +0.13(+3.06%) |
Dec 19, 2022 | 4.114 | 4.196 | 4.077 | 4.187 | 26,729,516 | +0.14(+3.39%) |
Dec 16, 2022 | 4.040 | 4.104 | 4.018 | 4.050 | 42,597,640 | +0.06(+1.61%) |
Dec 15, 2022 | 4.022 | 4.086 | 3.967 | 3.986 | 36,430,096 | +0.00(+0.00%) |
Dec 14, 2022 | 3.931 | 4.050 | 3.849 | 3.986 | 67,876,752 | +0.03(+0.69%) |
Dec 13, 2022 | 4.150 | 4.164 | 3.958 | 3.958 | 63,668,080 | -0.19(-4.63%) |
Dec 12, 2022 | 4.095 | 4.150 | 4.045 | 4.150 | 64,320,968 | -0.04(-0.87%) |
Dec 09, 2022 | 4.260 | 4.260 | 4.187 | 4.187 | 23,108,190 | -0.05(-1.22%) |
Dec 08, 2022 | 4.391 | 4.418 | 4.238 | 4.238 | 48,912,056 | -0.19(-4.25%) |
Dec 07, 2022 | 4.436 | 4.498 | 4.409 | 4.427 | 51,760,120 | +0.00(+0.00%) |
Dec 06, 2022 | 4.346 | 4.436 | 4.333 | 4.427 | 47,221,864 | +0.13(+2.92%) |
Dec 05, 2022 | 4.400 | 4.431 | 4.283 | 4.301 | 64,708,516 | -0.22(-4.76%) |
Dec 02, 2022 | 4.507 | 4.566 | 4.436 | 4.516 | 59,417,884 | +0.06(+1.41%) |