Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.890 | 5.000 | 4.840 | 5.000 | 378,292 | +0.08(+1.63%) |
Feb 27, 2023 | 4.870 | 4.920 | 4.780 | 4.920 | 277,109 | +0.09(+1.86%) |
Feb 24, 2023 | 4.710 | 4.850 | 4.670 | 4.830 | 437,983 | +0.07(+1.47%) |
Feb 23, 2023 | 4.770 | 4.770 | 4.675 | 4.760 | 282,209 | +0.05(+1.06%) |
Feb 22, 2023 | 4.750 | 4.820 | 4.701 | 4.710 | 260,611 | -0.04(-0.84%) |
Feb 21, 2023 | 4.790 | 4.880 | 4.703 | 4.750 | 349,631 | -0.14(-2.86%) |
Feb 17, 2023 | 4.780 | 4.900 | 4.740 | 4.890 | 260,026 | +0.11(+2.30%) |
Feb 16, 2023 | 4.760 | 4.839 | 4.690 | 4.780 | 232,301 | -0.08(-1.65%) |
Feb 15, 2023 | 4.820 | 4.890 | 4.780 | 4.860 | 491,640 | -0.01(-0.21%) |
Feb 14, 2023 | 4.820 | 4.910 | 4.720 | 4.870 | 425,440 | -0.03(-0.61%) |
Feb 13, 2023 | 4.870 | 5.010 | 4.790 | 4.900 | 335,011 | +0.03(+0.62%) |
Feb 10, 2023 | 4.830 | 4.880 | 4.725 | 4.870 | 330,660 | -0.02(-0.41%) |
Feb 09, 2023 | 5.000 | 5.030 | 4.850 | 4.890 | 227,958 | -0.03(-0.61%) |
Feb 08, 2023 | 4.980 | 5.070 | 4.850 | 4.920 | 298,115 | -0.07(-1.40%) |
Feb 07, 2023 | 4.780 | 5.000 | 4.780 | 4.990 | 398,443 | +0.12(+2.46%) |
Feb 06, 2023 | 4.860 | 4.965 | 4.815 | 4.870 | 320,519 | -0.11(-2.21%) |
Feb 03, 2023 | 4.900 | 5.115 | 4.895 | 4.980 | 378,896 | -0.03(-0.60%) |
Feb 02, 2023 | 4.830 | 5.010 | 4.800 | 5.010 | 576,604 | +0.22(+4.59%) |
Feb 01, 2023 | 4.480 | 4.810 | 4.420 | 4.790 | 612,885 | +0.32(+7.16%) |
Jan 31, 2023 | 4.400 | 4.560 | 4.400 | 4.470 | 872,529 | +0.08(+1.82%) |
Jan 30, 2023 | 4.460 | 4.520 | 4.390 | 4.390 | 373,743 | -0.13(-2.88%) |
Jan 27, 2023 | 4.460 | 4.540 | 4.400 | 4.520 | 349,394 | +0.03(+0.67%) |
Jan 26, 2023 | 4.460 | 4.580 | 4.375 | 4.490 | 298,897 | +0.09(+2.05%) |
Jan 25, 2023 | 4.320 | 4.415 | 4.240 | 4.400 | 205,913 | +0.01(+0.23%) |
Jan 24, 2023 | 4.360 | 4.481 | 4.305 | 4.390 | 244,024 | -0.03(-0.68%) |
Jan 23, 2023 | 4.300 | 4.425 | 4.250 | 4.420 | 421,731 | +0.13(+3.03%) |
Jan 20, 2023 | 4.370 | 4.370 | 4.210 | 4.290 | 327,819 | -0.02(-0.46%) |
Jan 19, 2023 | 4.290 | 4.335 | 4.265 | 4.310 | 254,589 | +0.01(+0.23%) |
Jan 18, 2023 | 4.490 | 4.550 | 4.300 | 4.300 | 300,883 | -0.12(-2.71%) |
Jan 17, 2023 | 4.340 | 4.440 | 4.295 | 4.420 | 223,532 | +0.07(+1.61%) |
Jan 13, 2023 | 4.280 | 4.350 | 4.280 | 4.350 | 152,612 | +0.04(+0.93%) |
Jan 12, 2023 | 4.380 | 4.390 | 4.240 | 4.310 | 245,203 | -0.02(-0.46%) |
Jan 11, 2023 | 4.300 | 4.345 | 4.230 | 4.330 | 273,835 | +0.05(+1.17%) |
Jan 10, 2023 | 4.220 | 4.285 | 4.190 | 4.280 | 203,817 | +0.06(+1.42%) |
Jan 09, 2023 | 4.140 | 4.320 | 4.140 | 4.220 | 244,252 | +0.10(+2.43%) |
Jan 06, 2023 | 4.110 | 4.130 | 3.990 | 4.120 | 257,804 | +0.07(+1.73%) |
Jan 05, 2023 | 4.220 | 4.220 | 4.030 | 4.050 | 292,587 | -0.21(-4.93%) |
Jan 04, 2023 | 4.220 | 4.320 | 4.180 | 4.260 | 274,914 | +0.04(+0.95%) |
Jan 03, 2023 | 4.160 | 4.380 | 4.080 | 4.220 | 380,281 | +0.11(+2.68%) |
Dec 30, 2022 | 4.130 | 4.195 | 4.085 | 4.110 | 280,338 | -0.06(-1.44%) |
Dec 29, 2022 | 4.050 | 4.180 | 4.010 | 4.170 | 384,247 | +0.16(+3.99%) |
Dec 28, 2022 | 4.110 | 4.150 | 3.995 | 4.010 | 539,030 | -0.14(-3.37%) |
Dec 27, 2022 | 4.250 | 4.250 | 4.100 | 4.150 | 469,613 | -0.12(-2.81%) |
Dec 23, 2022 | 4.280 | 4.310 | 4.220 | 4.270 | 245,462 | -0.03(-0.70%) |
Dec 22, 2022 | 4.310 | 4.340 | 4.210 | 4.300 | 283,658 | -0.10(-2.27%) |
Dec 21, 2022 | 4.310 | 4.450 | 4.180 | 4.400 | 434,673 | +0.12(+2.80%) |
Dec 20, 2022 | 4.210 | 4.340 | 4.210 | 4.280 | 575,839 | +0.02(+0.47%) |
Dec 19, 2022 | 4.340 | 4.345 | 4.190 | 4.260 | 784,656 | -0.08(-1.84%) |
Dec 16, 2022 | 4.350 | 4.360 | 4.270 | 4.340 | 1,214,914 | -0.05(-1.14%) |
Dec 15, 2022 | 4.520 | 4.630 | 4.360 | 4.390 | 761,566 | -0.20(-4.36%) |
Dec 14, 2022 | 4.740 | 4.815 | 4.515 | 4.590 | 1,068,619 | -0.15(-3.16%) |
Dec 13, 2022 | 4.910 | 5.030 | 4.730 | 4.740 | 631,343 | -0.03(-0.63%) |
Dec 12, 2022 | 4.750 | 4.810 | 4.720 | 4.770 | 395,491 | +0.02(+0.42%) |
Dec 09, 2022 | 4.770 | 4.860 | 4.720 | 4.750 | 400,517 | -0.05(-1.04%) |
Dec 08, 2022 | 4.750 | 4.860 | 4.700 | 4.800 | 576,046 | +0.06(+1.27%) |
Dec 07, 2022 | 4.730 | 4.803 | 4.670 | 4.740 | 320,924 | +0.05(+1.07%) |
Dec 06, 2022 | 4.790 | 4.850 | 4.620 | 4.690 | 474,860 | -0.14(-2.90%) |
Dec 05, 2022 | 4.840 | 4.975 | 4.775 | 4.830 | 568,302 | -0.09(-1.83%) |
Dec 02, 2022 | 4.760 | 5.000 | 4.760 | 4.920 | 806,618 | +0.00(+0.00%) |