Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.887 | 4.018 | 3.865 | 3.955 | 509,398 | +0.08(+1.98%) |
Feb 27, 2023 | 3.910 | 3.937 | 3.856 | 3.878 | 283,004 | -0.00(-0.12%) |
Feb 24, 2023 | 3.878 | 3.904 | 3.847 | 3.883 | 243,895 | -0.04(-0.92%) |
Feb 23, 2023 | 3.973 | 4.000 | 3.905 | 3.919 | 210,305 | -0.04(-1.02%) |
Feb 22, 2023 | 3.991 | 4.000 | 3.896 | 3.959 | 345,630 | -0.03(-0.68%) |
Feb 21, 2023 | 4.071 | 4.076 | 3.977 | 3.986 | 489,843 | -0.10(-2.52%) |
Feb 17, 2023 | 4.076 | 4.107 | 4.018 | 4.089 | 603,694 | +0.02(+0.44%) |
Feb 16, 2023 | 4.085 | 4.121 | 4.044 | 4.071 | 310,387 | -0.06(-1.41%) |
Feb 15, 2023 | 4.031 | 4.130 | 4.002 | 4.130 | 286,432 | +0.08(+1.88%) |
Feb 14, 2023 | 4.053 | 4.130 | 4.018 | 4.053 | 340,932 | +0.00(+0.11%) |
Feb 13, 2023 | 4.026 | 4.071 | 4.013 | 4.049 | 235,940 | +0.02(+0.56%) |
Feb 10, 2023 | 3.991 | 4.053 | 3.892 | 4.026 | 455,006 | +0.04(+0.90%) |
Feb 09, 2023 | 4.076 | 4.076 | 3.901 | 3.991 | 545,517 | -0.07(-1.66%) |
Feb 08, 2023 | 4.062 | 4.116 | 4.031 | 4.058 | 328,452 | -0.03(-0.66%) |
Feb 07, 2023 | 4.089 | 4.150 | 4.015 | 4.085 | 341,894 | -0.01(-0.33%) |
Feb 06, 2023 | 4.071 | 4.103 | 3.824 | 4.098 | 771,526 | -0.01(-0.22%) |
Feb 03, 2023 | 4.062 | 4.125 | 4.031 | 4.107 | 547,375 | +0.01(+0.22%) |
Feb 02, 2023 | 4.157 | 4.188 | 4.026 | 4.098 | 503,392 | -0.04(-1.08%) |
Feb 01, 2023 | 4.161 | 4.237 | 4.076 | 4.143 | 508,271 | -0.02(-0.43%) |
Jan 31, 2023 | 4.080 | 4.197 | 4.079 | 4.161 | 255,547 | +0.10(+2.43%) |
Jan 30, 2023 | 4.040 | 4.112 | 4.018 | 4.062 | 280,355 | +0.00(+0.00%) |
Jan 27, 2023 | 4.107 | 4.116 | 4.053 | 4.062 | 296,123 | -0.07(-1.63%) |
Jan 26, 2023 | 4.107 | 4.143 | 4.047 | 4.130 | 379,855 | -0.05(-1.29%) |
Jan 25, 2023 | 4.175 | 4.202 | 4.139 | 4.184 | 233,233 | -0.02(-0.53%) |
Jan 24, 2023 | 4.197 | 4.251 | 4.152 | 4.206 | 316,190 | -0.04(-0.95%) |
Jan 23, 2023 | 4.300 | 4.341 | 4.209 | 4.246 | 382,704 | -0.05(-1.25%) |
Jan 20, 2023 | 4.242 | 4.350 | 4.175 | 4.300 | 612,855 | +0.09(+2.24%) |
Jan 19, 2023 | 4.175 | 4.220 | 4.128 | 4.206 | 334,750 | -0.00(-0.11%) |
Jan 18, 2023 | 4.296 | 4.377 | 4.197 | 4.211 | 415,570 | -0.06(-1.47%) |
Jan 17, 2023 | 4.314 | 4.332 | 4.224 | 4.273 | 361,001 | -0.03(-0.63%) |
Jan 13, 2023 | 4.130 | 4.316 | 4.121 | 4.300 | 376,582 | +0.14(+3.34%) |
Jan 12, 2023 | 4.170 | 4.186 | 4.103 | 4.161 | 377,255 | -0.01(-0.22%) |
Jan 11, 2023 | 4.148 | 4.282 | 4.143 | 4.170 | 502,592 | +0.05(+1.20%) |
Jan 10, 2023 | 3.919 | 4.134 | 3.901 | 4.121 | 564,109 | +0.22(+5.76%) |
Jan 09, 2023 | 3.928 | 3.952 | 3.847 | 3.896 | 479,676 | +0.02(+0.46%) |
Jan 06, 2023 | 3.816 | 3.950 | 3.816 | 3.878 | 308,930 | +0.09(+2.49%) |
Jan 05, 2023 | 3.816 | 3.816 | 3.730 | 3.784 | 269,670 | -0.07(-1.75%) |
Jan 04, 2023 | 3.928 | 3.928 | 3.807 | 3.851 | 595,233 | -0.03(-0.69%) |
Jan 03, 2023 | 3.735 | 3.990 | 3.735 | 3.878 | 699,842 | +0.23(+6.27%) |
Dec 30, 2022 | 3.658 | 3.663 | 3.616 | 3.649 | 635,337 | -0.04(-0.97%) |
Dec 29, 2022 | 3.703 | 3.733 | 3.674 | 3.685 | 620,659 | +0.00(+0.00%) |
Dec 28, 2022 | 3.757 | 3.802 | 3.663 | 3.685 | 406,766 | -0.07(-1.91%) |
Dec 27, 2022 | 3.753 | 3.847 | 3.721 | 3.757 | 419,048 | +0.00(+0.12%) |
Dec 23, 2022 | 3.762 | 3.775 | 3.667 | 3.753 | 295,510 | -0.02(-0.48%) |
Dec 22, 2022 | 3.842 | 3.842 | 3.690 | 3.771 | 281,954 | -0.09(-2.44%) |
Dec 21, 2022 | 3.883 | 3.934 | 3.851 | 3.865 | 558,741 | +0.00(+0.00%) |
Dec 20, 2022 | 3.829 | 3.937 | 3.820 | 3.865 | 462,437 | -0.01(-0.23%) |
Dec 19, 2022 | 3.973 | 3.999 | 3.874 | 3.874 | 589,470 | -0.08(-1.93%) |
Dec 16, 2022 | 3.735 | 3.955 | 3.735 | 3.950 | 2,979,172 | +0.18(+4.76%) |
Dec 15, 2022 | 3.802 | 3.905 | 3.771 | 3.771 | 470,286 | -0.09(-2.44%) |
Dec 14, 2022 | 3.775 | 3.959 | 3.744 | 3.865 | 398,091 | +0.05(+1.41%) |
Dec 13, 2022 | 3.838 | 3.905 | 3.784 | 3.811 | 1,347,214 | +0.09(+2.29%) |
Dec 12, 2022 | 3.676 | 3.789 | 3.672 | 3.726 | 412,177 | +0.04(+1.10%) |
Dec 09, 2022 | 3.883 | 3.896 | 3.681 | 3.685 | 219,613 | -0.23(-5.96%) |
Dec 08, 2022 | 3.977 | 4.040 | 3.821 | 3.919 | 403,776 | -0.05(-1.36%) |
Dec 07, 2022 | 3.883 | 3.993 | 3.878 | 3.973 | 411,547 | +0.07(+1.72%) |
Dec 06, 2022 | 3.959 | 3.991 | 3.838 | 3.905 | 527,815 | -0.05(-1.36%) |
Dec 05, 2022 | 3.878 | 4.004 | 3.856 | 3.959 | 372,026 | +0.08(+2.08%) |
Dec 02, 2022 | 3.878 | 3.959 | 3.825 | 3.878 | 202,640 | -0.05(-1.26%) |