Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.900 | 4.380 | 3.900 | 4.180 | 1,000,487 | +0.39(+10.29%) |
Feb 27, 2023 | 3.820 | 3.840 | 3.750 | 3.790 | 277,635 | -0.03(-0.79%) |
Feb 24, 2023 | 3.820 | 3.855 | 3.755 | 3.820 | 245,834 | -0.07(-1.80%) |
Feb 23, 2023 | 3.910 | 3.940 | 3.835 | 3.890 | 232,364 | +0.01(+0.26%) |
Feb 22, 2023 | 3.890 | 3.970 | 3.820 | 3.880 | 244,686 | +0.03(+0.78%) |
Feb 21, 2023 | 3.880 | 3.940 | 3.835 | 3.850 | 330,097 | -0.08(-2.04%) |
Feb 17, 2023 | 4.030 | 4.030 | 3.895 | 3.930 | 228,004 | -0.05(-1.26%) |
Feb 16, 2023 | 3.970 | 4.095 | 3.920 | 3.980 | 307,459 | -0.07(-1.73%) |
Feb 15, 2023 | 3.900 | 4.070 | 3.840 | 4.050 | 389,349 | +0.20(+5.19%) |
Feb 14, 2023 | 4.000 | 4.000 | 3.750 | 3.850 | 245,945 | -0.02(-0.52%) |
Feb 13, 2023 | 4.090 | 4.090 | 3.800 | 3.870 | 228,493 | -0.02(-0.51%) |
Feb 10, 2023 | 3.910 | 4.015 | 3.780 | 3.890 | 242,026 | -0.08(-2.02%) |
Feb 09, 2023 | 4.110 | 4.230 | 3.940 | 3.970 | 320,014 | -0.08(-1.98%) |
Feb 08, 2023 | 4.200 | 4.228 | 4.030 | 4.050 | 222,645 | -0.18(-4.26%) |
Feb 07, 2023 | 4.260 | 4.280 | 4.100 | 4.230 | 502,310 | +0.02(+0.48%) |
Feb 06, 2023 | 4.270 | 4.280 | 4.170 | 4.210 | 314,673 | -0.09(-2.09%) |
Feb 03, 2023 | 4.370 | 4.430 | 4.220 | 4.300 | 296,512 | -0.16(-3.59%) |
Feb 02, 2023 | 4.290 | 4.520 | 4.265 | 4.460 | 550,675 | +0.23(+5.44%) |
Feb 01, 2023 | 4.050 | 4.320 | 3.870 | 4.230 | 672,925 | +0.14(+3.42%) |
Jan 31, 2023 | 4.010 | 4.220 | 3.910 | 4.090 | 620,100 | +0.10(+2.51%) |
Jan 30, 2023 | 3.860 | 4.040 | 3.830 | 3.990 | 406,900 | +0.14(+3.64%) |
Jan 27, 2023 | 3.740 | 3.921 | 3.730 | 3.850 | 2,034,348 | +0.10(+2.67%) |
Jan 26, 2023 | 3.830 | 3.830 | 3.695 | 3.750 | 372,266 | +0.02(+0.54%) |
Jan 25, 2023 | 3.650 | 3.750 | 3.595 | 3.730 | 227,215 | +0.02(+0.54%) |
Jan 24, 2023 | 3.700 | 3.740 | 3.660 | 3.710 | 210,986 | -0.01(-0.27%) |
Jan 23, 2023 | 3.750 | 3.750 | 3.580 | 3.720 | 319,860 | -0.01(-0.27%) |
Jan 20, 2023 | 3.630 | 3.750 | 3.575 | 3.730 | 370,699 | +0.15(+4.19%) |
Jan 19, 2023 | 3.500 | 3.620 | 3.390 | 3.580 | 442,287 | +0.05(+1.42%) |
Jan 18, 2023 | 3.760 | 3.820 | 3.510 | 3.530 | 436,984 | -0.21(-5.61%) |
Jan 17, 2023 | 3.740 | 3.800 | 3.710 | 3.740 | 222,341 | -0.02(-0.53%) |
Jan 13, 2023 | 3.850 | 3.850 | 3.705 | 3.760 | 232,901 | -0.01(-0.27%) |
Jan 12, 2023 | 3.920 | 3.920 | 3.690 | 3.770 | 388,662 | -0.13(-3.33%) |
Jan 11, 2023 | 4.250 | 4.250 | 3.860 | 3.900 | 235,477 | -0.15(-3.70%) |
Jan 10, 2023 | 3.860 | 4.050 | 3.860 | 4.050 | 160,452 | +0.11(+2.79%) |
Jan 09, 2023 | 3.860 | 4.000 | 3.830 | 3.940 | 216,154 | +0.11(+3.01%) |
Jan 06, 2023 | 3.890 | 3.890 | 3.760 | 3.825 | 210,119 | -0.04(-1.16%) |
Jan 05, 2023 | 4.090 | 4.090 | 3.840 | 3.870 | 221,884 | -0.27(-6.52%) |
Jan 04, 2023 | 4.060 | 4.260 | 4.060 | 4.140 | 419,173 | +0.09(+2.22%) |
Jan 03, 2023 | 3.800 | 4.335 | 3.760 | 4.050 | 514,910 | +0.38(+10.35%) |
Dec 30, 2022 | 3.550 | 3.780 | 3.540 | 3.670 | 260,009 | +0.09(+2.51%) |
Dec 29, 2022 | 3.580 | 3.620 | 3.490 | 3.580 | 261,022 | +0.08(+2.29%) |
Dec 28, 2022 | 3.470 | 3.550 | 3.380 | 3.500 | 260,800 | +0.03(+0.86%) |
Dec 27, 2022 | 3.670 | 3.670 | 3.470 | 3.470 | 269,454 | -0.19(-5.19%) |
Dec 23, 2022 | 3.640 | 3.800 | 3.600 | 3.660 | 239,666 | +0.00(+0.00%) |
Dec 22, 2022 | 3.760 | 3.760 | 3.550 | 3.660 | 262,325 | -0.06(-1.61%) |
Dec 21, 2022 | 3.670 | 3.810 | 3.620 | 3.720 | 306,547 | +0.10(+2.76%) |
Dec 20, 2022 | 3.690 | 3.700 | 3.570 | 3.620 | 387,900 | -0.03(-0.82%) |
Dec 19, 2022 | 3.840 | 3.870 | 3.630 | 3.650 | 435,854 | -0.22(-5.68%) |
Dec 16, 2022 | 4.170 | 4.270 | 3.800 | 3.870 | 788,125 | -0.38(-8.94%) |
Dec 15, 2022 | 4.370 | 4.435 | 4.150 | 4.250 | 388,900 | -0.18(-4.17%) |
Dec 14, 2022 | 4.560 | 4.640 | 4.370 | 4.435 | 359,151 | -0.23(-4.83%) |
Dec 13, 2022 | 4.730 | 4.850 | 4.600 | 4.660 | 479,606 | +0.08(+1.75%) |
Dec 12, 2022 | 4.540 | 4.640 | 4.283 | 4.580 | 581,866 | +0.01(+0.22%) |
Dec 09, 2022 | 4.460 | 4.590 | 4.190 | 4.570 | 443,431 | +0.04(+0.88%) |
Dec 08, 2022 | 4.900 | 4.900 | 4.390 | 4.530 | 500,798 | -0.37(-7.55%) |
Dec 07, 2022 | 4.710 | 4.910 | 4.680 | 4.900 | 385,792 | +0.16(+3.38%) |
Dec 06, 2022 | 4.760 | 4.760 | 4.590 | 4.740 | 219,820 | -0.06(-1.25%) |
Dec 05, 2022 | 4.870 | 4.960 | 4.790 | 4.800 | 271,256 | -0.10(-2.04%) |
Dec 02, 2022 | 4.990 | 4.990 | 4.860 | 4.900 | 475,165 | -0.05(-1.01%) |