Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.160 | 4.160 | 4.003 | 4.016 | 1,482 | -0.05(-1.32%) |
Feb 27, 2023 | 4.157 | 4.160 | 4.030 | 4.070 | 5,858 | -0.01(-0.25%) |
Feb 24, 2023 | 4.030 | 4.232 | 4.030 | 4.080 | 3,368 | +0.05(+1.13%) |
Feb 23, 2023 | 4.008 | 4.232 | 4.008 | 4.034 | 1,787 | -0.06(-1.50%) |
Feb 22, 2023 | 4.078 | 4.237 | 4.039 | 4.096 | 2,537 | +0.02(+0.43%) |
Feb 21, 2023 | 4.540 | 4.540 | 4.002 | 4.078 | 6,764 | -0.00(-0.04%) |
Feb 17, 2023 | 3.920 | 4.238 | 3.880 | 4.080 | 5,872 | +0.16(+4.21%) |
Feb 16, 2023 | 4.346 | 4.346 | 3.915 | 3.915 | 6,087 | -0.22(-5.43%) |
Feb 15, 2023 | 4.320 | 4.363 | 3.920 | 4.140 | 22,086 | -0.13(-3.13%) |
Feb 14, 2023 | 4.240 | 4.392 | 4.003 | 4.274 | 4,528 | +0.04(+1.06%) |
Feb 13, 2023 | 4.080 | 4.392 | 4.080 | 4.229 | 3,095 | +0.09(+2.13%) |
Feb 10, 2023 | 4.160 | 4.160 | 4.000 | 4.141 | 11,935 | -0.10(-2.32%) |
Feb 09, 2023 | 4.480 | 4.480 | 4.160 | 4.239 | 10,918 | -0.19(-4.28%) |
Feb 08, 2023 | 4.631 | 4.640 | 4.402 | 4.429 | 10,371 | +0.03(+0.67%) |
Feb 07, 2023 | 4.440 | 4.640 | 4.320 | 4.399 | 14,242 | -0.04(-0.92%) |
Feb 06, 2023 | 4.590 | 4.632 | 4.400 | 4.440 | 7,235 | -0.08(-1.67%) |
Feb 03, 2023 | 4.401 | 4.600 | 4.401 | 4.515 | 13,375 | +0.11(+2.60%) |
Feb 02, 2023 | 4.400 | 4.640 | 4.240 | 4.401 | 19,282 | -0.02(-0.51%) |
Feb 01, 2023 | 4.665 | 4.665 | 4.316 | 4.423 | 18,811 | -0.02(-0.38%) |
Jan 31, 2023 | 3.920 | 4.639 | 3.959 | 4.440 | 35,562 | +0.36(+8.78%) |
Jan 30, 2023 | 4.080 | 4.399 | 3.841 | 4.082 | 18,611 | +0.08(+2.04%) |
Jan 27, 2023 | 3.840 | 4.400 | 3.818 | 4.000 | 54,185 | +0.32(+8.72%) |
Jan 26, 2023 | 3.720 | 3.720 | 3.601 | 3.679 | 2,853 | +0.02(+0.52%) |
Jan 25, 2023 | 3.600 | 3.720 | 3.524 | 3.660 | 24,378 | -0.00(-0.11%) |
Jan 24, 2023 | 3.680 | 3.720 | 3.654 | 3.664 | 8,167 | +0.01(+0.28%) |
Jan 23, 2023 | 3.665 | 3.680 | 3.490 | 3.654 | 5,494 | +0.16(+4.70%) |
Jan 20, 2023 | 3.529 | 3.720 | 3.440 | 3.490 | 5,305 | -0.11(-3.07%) |
Jan 19, 2023 | 3.360 | 3.640 | 3.360 | 3.600 | 5,740 | -0.12(-3.23%) |
Jan 18, 2023 | 3.601 | 3.720 | 3.448 | 3.720 | 7,117 | +0.01(+0.22%) |
Jan 17, 2023 | 3.528 | 3.839 | 3.520 | 3.712 | 23,912 | +0.22(+6.28%) |
Jan 13, 2023 | 3.360 | 3.520 | 3.285 | 3.493 | 4,840 | +0.05(+1.58%) |
Jan 12, 2023 | 3.504 | 3.520 | 3.323 | 3.438 | 4,706 | -0.03(-0.97%) |
Jan 11, 2023 | 3.249 | 3.599 | 3.249 | 3.472 | 16,082 | +0.23(+7.08%) |
Jan 10, 2023 | 3.282 | 3.359 | 3.202 | 3.242 | 3,470 | -0.04(-1.29%) |
Jan 09, 2023 | 3.200 | 3.360 | 3.200 | 3.285 | 5,420 | -0.06(-1.72%) |
Jan 06, 2023 | 3.341 | 3.357 | 3.281 | 3.342 | 2,548 | +0.15(+4.71%) |
Jan 05, 2023 | 3.360 | 3.360 | 3.120 | 3.192 | 2,739 | -0.14(-4.22%) |
Jan 04, 2023 | 3.000 | 3.333 | 2.990 | 3.333 | 20,539 | +0.33(+11.09%) |
Jan 03, 2023 | 3.096 | 3.096 | 2.961 | 3.000 | 10,815 | -0.04(-1.32%) |
Dec 30, 2022 | 2.960 | 3.120 | 2.890 | 3.040 | 17,976 | -0.08(-2.46%) |
Dec 29, 2022 | 2.880 | 3.117 | 2.880 | 3.117 | 25,504 | +0.24(+8.25%) |
Dec 28, 2022 | 2.880 | 2.959 | 2.800 | 2.879 | 11,671 | -0.00(-0.03%) |
Dec 27, 2022 | 3.120 | 3.120 | 2.800 | 2.880 | 30,940 | -0.14(-4.79%) |
Dec 23, 2022 | 2.966 | 3.070 | 2.886 | 3.025 | 10,830 | +0.05(+1.64%) |
Dec 22, 2022 | 3.120 | 3.120 | 2.975 | 2.976 | 10,308 | -0.03(-0.93%) |
Dec 21, 2022 | 3.040 | 3.160 | 3.002 | 3.004 | 8,986 | -0.04(-1.16%) |
Dec 20, 2022 | 3.019 | 3.160 | 3.019 | 3.039 | 15,294 | -0.04(-1.27%) |
Dec 19, 2022 | 3.120 | 3.120 | 3.000 | 3.078 | 7,742 | +0.04(+1.26%) |
Dec 16, 2022 | 3.120 | 3.160 | 3.040 | 3.040 | 9,427 | -0.08(-2.56%) |
Dec 15, 2022 | 3.200 | 3.274 | 3.076 | 3.120 | 4,836 | -0.04(-1.27%) |
Dec 14, 2022 | 3.040 | 3.277 | 3.040 | 3.160 | 13,672 | +0.04(+1.31%) |
Dec 13, 2022 | 3.200 | 3.200 | 3.082 | 3.119 | 12,714 | -0.07(-2.28%) |
Dec 12, 2022 | 3.040 | 3.199 | 3.040 | 3.192 | 19,437 | -0.00(-0.15%) |
Dec 09, 2022 | 3.155 | 3.253 | 3.088 | 3.197 | 9,258 | -0.06(-1.75%) |
Dec 08, 2022 | 3.243 | 3.274 | 3.168 | 3.254 | 3,932 | -0.02(-0.68%) |
Dec 07, 2022 | 3.200 | 3.360 | 3.171 | 3.276 | 12,160 | -0.00(-0.12%) |
Dec 06, 2022 | 3.224 | 3.439 | 3.175 | 3.280 | 8,877 | -0.04(-1.20%) |
Dec 05, 2022 | 3.360 | 3.440 | 3.203 | 3.320 | 7,168 | +0.05(+1.64%) |
Dec 02, 2022 | 3.360 | 3.437 | 3.203 | 3.266 | 7,226 | +0.11(+3.37%) |