Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2023 | 4.024 | 4.090 | 4.019 | 4.064 | 0 | +0.05(+1.35%) |
Feb 15, 2023 | 4.088 | 4.091 | 3.978 | 4.010 | 0 | -0.08(-1.92%) |
Feb 14, 2023 | 4.088 | 4.090 | 4.088 | 4.088 | 0 | +0.03(+0.71%) |
Feb 13, 2023 | 4.059 | 4.061 | 4.059 | 4.059 | 0 | +0.04(+1.11%) |
Feb 11, 2023 | 4.074 | 4.082 | 4.005 | 4.015 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 4.074 | 4.082 | 4.005 | 4.015 | 0 | -0.08(-2.00%) |
Feb 09, 2023 | 4.097 | 0 | +0.05(+1.25%) | |||
Feb 08, 2023 | 4.048 | 4.048 | 4.045 | 4.046 | 0 | -0.02(-0.57%) |
Feb 07, 2023 | 4.070 | 4.072 | 4.069 | 4.069 | 0 | +0.03(+0.84%) |
Feb 06, 2023 | 4.038 | 4.039 | 4.035 | 4.035 | 0 | +0.00(+0.12%) |
Feb 03, 2023 | 4.091 | 4.136 | 4.030 | 4.030 | 0 | -0.06(-1.37%) |
Feb 02, 2023 | 4.091 | 4.093 | 4.087 | 4.087 | 0 | -0.10(-2.28%) |
Feb 01, 2023 | 4.223 | 4.225 | 4.103 | 4.182 | 0 | -0.04(-0.88%) |
Jan 31, 2023 | 4.223 | 4.225 | 4.218 | 4.219 | 0 | +0.04(+0.84%) |
Jan 30, 2023 | 4.184 | 4.186 | 4.182 | 4.184 | 0 | -0.04(-0.96%) |
Jan 27, 2023 | 4.282 | 4.287 | 4.172 | 4.224 | 0 | -0.04(-1.01%) |
Jan 26, 2023 | 4.268 | 0 | +0.02(+0.54%) | |||
Jan 25, 2023 | 4.245 | 0 | -0.02(-0.38%) | |||
Jan 24, 2023 | 4.264 | 4.264 | 4.260 | 4.261 | 0 | +0.00(+0.04%) |
Jan 23, 2023 | 4.259 | 4.261 | 4.256 | 4.259 | 0 | -0.02(-0.48%) |
Jan 20, 2023 | 4.245 | 4.279 | 4.207 | 4.279 | 0 | +0.03(+0.74%) |
Jan 19, 2023 | 4.226 | 4.269 | 4.168 | 4.248 | 0 | +0.02(+0.57%) |
Jan 18, 2023 | 4.226 | 4.226 | 4.220 | 4.224 | 0 | -0.01(-0.28%) |
Jan 17, 2023 | 4.210 | 4.245 | 4.111 | 4.236 | 0 | +0.02(+0.44%) |
Jan 13, 2023 | 4.173 | 4.223 | 4.128 | 4.218 | 0 | +0.04(+1.07%) |
Jan 12, 2023 | 4.176 | 4.212 | 4.130 | 4.173 | 0 | -0.00(-0.10%) |
Jan 11, 2023 | 4.176 | 4.178 | 4.176 | 4.177 | 0 | +0.10(+2.54%) |
Jan 10, 2023 | 4.080 | 4.080 | 4.074 | 4.074 | 0 | +0.07(+1.63%) |
Jan 09, 2023 | 4.012 | 4.012 | 4.008 | 4.008 | 0 | +0.08(+2.15%) |
Jan 06, 2023 | 3.825 | 3.930 | 3.799 | 3.924 | 0 | +0.10(+2.53%) |
Jan 05, 2023 | 3.825 | 3.826 | 3.825 | 3.826 | 0 | +0.08(+2.27%) |
Jan 04, 2023 | 3.740 | 3.746 | 3.740 | 3.741 | 0 | -0.03(-0.73%) |
Jan 03, 2023 | 3.836 | 3.872 | 3.759 | 3.769 | 0 | -0.05(-1.34%) |
Dec 30, 2022 | 3.829 | 3.852 | 3.796 | 3.820 | 0 | -0.01(-0.24%) |
Dec 29, 2022 | 3.829 | 3.829 | 3.828 | 3.829 | 0 | -0.01(-0.35%) |
Dec 28, 2022 | 3.842 | 0 | -0.01(-0.17%) | |||
Dec 27, 2022 | 3.849 | 3.850 | 3.849 | 3.849 | 0 | +0.04(+0.94%) |
Dec 23, 2022 | 3.764 | 3.817 | 3.761 | 3.813 | 0 | +0.06(+1.49%) |
Dec 22, 2022 | 3.757 | 0 | -0.06(-1.52%) | |||
Dec 21, 2022 | 3.818 | 3.818 | 3.815 | 3.815 | 0 | +0.01(+0.21%) |
Dec 20, 2022 | 3.761 | 3.830 | 3.723 | 3.807 | 0 | +0.02(+0.63%) |
Dec 19, 2022 | 3.783 | 0 | +0.01(+0.34%) | |||
Dec 16, 2022 | 3.776 | 3.805 | 3.733 | 3.770 | 0 | -0.01(-0.20%) |
Dec 15, 2022 | 3.776 | 3.780 | 3.776 | 3.777 | 0 | -0.08(-2.19%) |
Dec 14, 2022 | 3.845 | 3.892 | 3.823 | 3.862 | 0 | +0.02(+0.48%) |
Dec 13, 2022 | 3.845 | 3.848 | 3.842 | 3.844 | 0 | +0.04(+0.95%) |
Dec 12, 2022 | 3.860 | 3.860 | 3.786 | 3.808 | 0 | -0.04(-1.09%) |
Dec 11, 2022 | 3.860 | 3.860 | 3.849 | 3.849 | 0 | -0.01(-0.18%) |
Dec 10, 2022 | 3.881 | 3.925 | 3.846 | 3.857 | 0 | +0.00(+0.00%) |
Dec 09, 2022 | 3.881 | 3.925 | 3.846 | 3.857 | 0 | -0.02(-0.57%) |
Dec 08, 2022 | 3.878 | 0 | +0.03(+0.81%) | |||
Dec 07, 2022 | 3.821 | 3.874 | 3.775 | 3.848 | 0 | +0.03(+0.73%) |
Dec 06, 2022 | 3.792 | 3.864 | 3.784 | 3.820 | 0 | +0.03(+0.82%) |
Dec 05, 2022 | 3.853 | 3.894 | 3.773 | 3.788 | 0 | -0.07(-1.73%) |
Dec 02, 2022 | 3.797 | 3.865 | 3.744 | 3.855 | 0 | +0.06(+1.53%) |