Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.638 | 4.642 | 4.595 | 4.595 | 320,725 | -0.03(-0.56%) |
Feb 27, 2023 | 4.604 | 4.621 | 4.569 | 4.621 | 379,509 | +0.05(+1.13%) |
Feb 24, 2023 | 4.535 | 4.587 | 4.535 | 4.569 | 431,806 | +0.03(+0.76%) |
Feb 23, 2023 | 4.518 | 4.552 | 4.509 | 4.535 | 403,817 | +0.03(+0.57%) |
Feb 22, 2023 | 4.569 | 4.587 | 4.492 | 4.509 | 540,686 | -0.03(-0.76%) |
Feb 21, 2023 | 4.612 | 4.630 | 4.543 | 4.543 | 1,699,346 | -0.08(-1.68%) |
Feb 17, 2023 | 4.647 | 4.656 | 4.612 | 4.621 | 275,726 | -0.02(-0.37%) |
Feb 16, 2023 | 4.630 | 4.672 | 4.621 | 4.638 | 439,513 | -0.01(-0.19%) |
Feb 15, 2023 | 4.621 | 4.656 | 4.612 | 4.647 | 263,980 | +0.04(+0.94%) |
Feb 14, 2023 | 4.604 | 4.673 | 4.595 | 4.604 | 319,545 | -0.02(-0.42%) |
Feb 13, 2023 | 4.632 | 4.648 | 4.615 | 4.623 | 394,923 | +0.02(+0.37%) |
Feb 10, 2023 | 4.563 | 4.632 | 4.563 | 4.606 | 512,013 | +0.03(+0.56%) |
Feb 09, 2023 | 4.606 | 4.615 | 4.581 | 4.581 | 255,147 | +0.00(+0.00%) |
Feb 08, 2023 | 4.632 | 4.645 | 4.572 | 4.581 | 814,691 | -0.05(-1.11%) |
Feb 07, 2023 | 4.632 | 4.649 | 4.615 | 4.632 | 344,307 | +0.00(+0.00%) |
Feb 06, 2023 | 4.615 | 4.632 | 4.590 | 4.632 | 712,301 | +0.05(+1.12%) |
Feb 03, 2023 | 4.632 | 4.666 | 4.581 | 4.581 | 1,246,379 | -0.06(-1.29%) |
Feb 02, 2023 | 4.683 | 4.692 | 4.615 | 4.640 | 1,786,987 | -0.01(-0.18%) |
Feb 01, 2023 | 4.657 | 4.670 | 4.589 | 4.649 | 1,344,941 | +0.01(+0.18%) |
Jan 31, 2023 | 4.640 | 4.645 | 4.615 | 4.640 | 1,094,994 | +0.06(+1.31%) |
Jan 30, 2023 | 4.529 | 4.623 | 4.529 | 4.581 | 1,106,516 | +0.01(+0.19%) |
Jan 27, 2023 | 4.563 | 4.581 | 4.540 | 4.572 | 803,167 | +0.03(+0.75%) |
Jan 26, 2023 | 4.572 | 4.572 | 4.538 | 4.538 | 520,824 | +0.00(+0.00%) |
Jan 25, 2023 | 4.546 | 4.572 | 4.538 | 4.538 | 508,246 | -0.01(-0.19%) |
Jan 24, 2023 | 4.521 | 4.640 | 4.521 | 4.546 | 891,319 | +0.01(+0.19%) |
Jan 23, 2023 | 4.529 | 4.563 | 4.521 | 4.538 | 740,221 | +0.03(+0.57%) |
Jan 20, 2023 | 4.487 | 4.529 | 4.465 | 4.512 | 753,446 | +0.00(+0.00%) |
Jan 19, 2023 | 4.512 | 4.522 | 4.478 | 4.512 | 448,581 | -0.01(-0.19%) |
Jan 18, 2023 | 4.546 | 4.563 | 4.487 | 4.521 | 473,693 | -0.03(-0.56%) |
Jan 17, 2023 | 4.555 | 4.572 | 4.478 | 4.546 | 859,062 | +0.01(+0.19%) |
Jan 13, 2023 | 4.538 | 4.572 | 4.512 | 4.538 | 605,682 | +0.01(+0.19%) |
Jan 12, 2023 | 4.495 | 4.529 | 4.495 | 4.529 | 408,243 | +0.05(+1.10%) |
Jan 11, 2023 | 4.472 | 4.514 | 4.472 | 4.480 | 896,456 | +0.00(+0.00%) |
Jan 10, 2023 | 4.463 | 4.489 | 4.446 | 4.480 | 414,929 | +0.02(+0.38%) |
Jan 09, 2023 | 4.472 | 4.480 | 4.446 | 4.463 | 403,743 | +0.01(+0.19%) |
Jan 06, 2023 | 4.412 | 4.455 | 4.412 | 4.455 | 305,776 | +0.05(+1.15%) |
Jan 05, 2023 | 4.404 | 4.427 | 4.378 | 4.404 | 376,064 | -0.01(-0.19%) |
Jan 04, 2023 | 4.421 | 4.429 | 4.395 | 4.412 | 507,605 | +0.01(+0.19%) |
Jan 03, 2023 | 4.353 | 4.412 | 4.345 | 4.404 | 1,321,477 | +0.09(+2.16%) |
Dec 30, 2022 | 4.302 | 4.362 | 4.285 | 4.311 | 1,354,044 | +0.03(+0.59%) |
Dec 29, 2022 | 4.251 | 4.285 | 4.239 | 4.285 | 667,383 | +0.03(+0.80%) |
Dec 28, 2022 | 4.251 | 4.273 | 4.234 | 4.251 | 849,328 | -0.02(-0.40%) |
Dec 27, 2022 | 4.294 | 4.302 | 4.234 | 4.268 | 675,895 | -0.03(-0.79%) |
Dec 23, 2022 | 4.268 | 4.328 | 4.268 | 4.302 | 350,263 | +0.05(+1.20%) |
Dec 22, 2022 | 4.260 | 4.268 | 4.234 | 4.251 | 517,295 | -0.05(-1.18%) |
Dec 21, 2022 | 4.251 | 4.302 | 4.234 | 4.302 | 970,190 | +0.11(+2.63%) |
Dec 20, 2022 | 4.234 | 4.256 | 4.192 | 4.192 | 922,258 | -0.04(-1.00%) |
Dec 19, 2022 | 4.251 | 4.256 | 4.218 | 4.234 | 478,838 | -0.03(-0.79%) |
Dec 16, 2022 | 4.234 | 4.268 | 4.226 | 4.268 | 579,158 | +0.03(+0.80%) |
Dec 15, 2022 | 4.243 | 4.278 | 4.230 | 4.234 | 1,005,182 | -0.03(-0.79%) |
Dec 14, 2022 | 4.294 | 4.319 | 4.260 | 4.268 | 491,561 | -0.03(-0.64%) |
Dec 13, 2022 | 4.346 | 4.355 | 4.288 | 4.296 | 645,987 | +0.01(+0.20%) |
Dec 12, 2022 | 4.296 | 4.321 | 4.254 | 4.288 | 841,119 | +0.03(+0.59%) |
Dec 09, 2022 | 4.321 | 4.338 | 4.262 | 4.262 | 801,598 | -0.06(-1.36%) |
Dec 08, 2022 | 4.380 | 4.397 | 4.321 | 4.321 | 517,725 | -0.06(-1.34%) |
Dec 07, 2022 | 4.371 | 4.397 | 4.363 | 4.380 | 530,760 | -0.02(-0.38%) |
Dec 06, 2022 | 4.455 | 4.455 | 4.384 | 4.397 | 554,311 | -0.04(-0.95%) |
Dec 05, 2022 | 4.480 | 4.497 | 4.418 | 4.439 | 603,474 | -0.05(-1.12%) |
Dec 02, 2022 | 4.480 | 4.522 | 4.455 | 4.489 | 823,717 | -0.02(-0.37%) |