Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.272 | 4.365 | 4.272 | 4.365 | 6,932 | +0.04(+0.86%) |
Feb 27, 2023 | 4.244 | 4.355 | 4.189 | 4.327 | 18,775 | +0.02(+0.43%) |
Feb 24, 2023 | 4.319 | 4.354 | 4.272 | 4.309 | 19,452 | -0.05(-1.07%) |
Feb 23, 2023 | 4.323 | 4.372 | 4.272 | 4.355 | 18,592 | +0.06(+1.30%) |
Feb 22, 2023 | 4.374 | 4.383 | 4.272 | 4.300 | 14,847 | +0.02(+0.43%) |
Feb 21, 2023 | 4.541 | 4.541 | 4.272 | 4.281 | 33,601 | -0.20(-4.36%) |
Feb 17, 2023 | 4.411 | 4.541 | 4.411 | 4.476 | 11,926 | -0.01(-0.21%) |
Feb 16, 2023 | 4.435 | 4.597 | 4.402 | 4.485 | 21,274 | +0.05(+1.15%) |
Feb 15, 2023 | 4.430 | 4.442 | 4.365 | 4.434 | 5,142 | +0.07(+1.60%) |
Feb 14, 2023 | 4.318 | 4.365 | 4.272 | 4.365 | 9,096 | +0.14(+3.30%) |
Feb 13, 2023 | 4.225 | 4.485 | 4.105 | 4.225 | 68,197 | -0.05(-1.06%) |
Feb 10, 2023 | 4.299 | 4.299 | 4.171 | 4.271 | 18,973 | -0.02(-0.45%) |
Feb 09, 2023 | 4.180 | 4.290 | 3.978 | 4.290 | 89,341 | +0.28(+7.11%) |
Feb 08, 2023 | 3.950 | 4.051 | 3.954 | 4.005 | 10,068 | -0.05(-1.13%) |
Feb 07, 2023 | 4.042 | 4.099 | 3.959 | 4.051 | 13,315 | +0.01(+0.23%) |
Feb 06, 2023 | 3.950 | 4.070 | 3.950 | 4.042 | 21,340 | +0.00(+0.00%) |
Feb 03, 2023 | 4.024 | 4.106 | 3.978 | 4.042 | 6,803 | +0.05(+1.13%) |
Feb 02, 2023 | 4.152 | 4.163 | 3.996 | 3.997 | 25,117 | -0.12(-2.99%) |
Feb 01, 2023 | 4.024 | 4.134 | 4.015 | 4.120 | 17,920 | +0.15(+3.82%) |
Jan 31, 2023 | 3.886 | 4.051 | 3.858 | 3.969 | 53,524 | +0.07(+1.89%) |
Jan 30, 2023 | 3.904 | 4.013 | 3.886 | 3.895 | 9,780 | -0.01(-0.17%) |
Jan 27, 2023 | 3.895 | 3.904 | 3.849 | 3.902 | 5,423 | +0.02(+0.53%) |
Jan 26, 2023 | 3.785 | 3.895 | 3.767 | 3.881 | 26,758 | +0.02(+0.60%) |
Jan 25, 2023 | 3.794 | 3.897 | 3.794 | 3.858 | 12,187 | -0.02(-0.47%) |
Jan 24, 2023 | 3.877 | 3.904 | 3.877 | 3.877 | 2,001 | -0.03(-0.71%) |
Jan 23, 2023 | 3.868 | 3.904 | 3.858 | 3.904 | 15,201 | +0.04(+0.95%) |
Jan 20, 2023 | 3.904 | 3.937 | 3.868 | 3.868 | 16,510 | -0.04(-0.94%) |
Jan 19, 2023 | 3.950 | 3.959 | 3.858 | 3.904 | 4,533 | +0.04(+0.95%) |
Jan 18, 2023 | 4.015 | 4.024 | 3.868 | 3.868 | 15,614 | -0.14(-3.44%) |
Jan 17, 2023 | 3.877 | 4.005 | 3.858 | 4.005 | 14,814 | +0.13(+3.32%) |
Jan 13, 2023 | 3.918 | 4.024 | 3.863 | 3.877 | 10,371 | -0.05(-1.17%) |
Jan 12, 2023 | 3.840 | 3.991 | 3.711 | 3.923 | 15,094 | +0.17(+4.66%) |
Jan 11, 2023 | 3.748 | 3.748 | 3.704 | 3.748 | 1,070 | +0.03(+0.74%) |
Jan 10, 2023 | 3.693 | 3.733 | 3.665 | 3.721 | 9,420 | +0.03(+0.79%) |
Jan 09, 2023 | 3.684 | 3.748 | 3.601 | 3.691 | 6,245 | +0.04(+0.96%) |
Jan 06, 2023 | 3.675 | 3.739 | 3.564 | 3.656 | 22,069 | +0.08(+2.35%) |
Jan 05, 2023 | 3.564 | 3.767 | 3.555 | 3.572 | 9,319 | -0.02(-0.54%) |
Jan 04, 2023 | 3.739 | 3.739 | 3.592 | 3.592 | 6,099 | -0.04(-1.01%) |
Jan 03, 2023 | 3.583 | 3.904 | 3.583 | 3.629 | 33,527 | +0.06(+1.54%) |
Dec 30, 2022 | 3.473 | 3.574 | 3.445 | 3.574 | 22,197 | +0.10(+2.91%) |
Dec 29, 2022 | 3.537 | 3.619 | 3.463 | 3.473 | 28,472 | -0.13(-3.54%) |
Dec 28, 2022 | 3.629 | 3.675 | 3.574 | 3.600 | 26,106 | -0.04(-1.04%) |
Dec 27, 2022 | 3.647 | 3.675 | 3.638 | 3.638 | 49,180 | -0.06(-1.74%) |
Dec 23, 2022 | 3.721 | 3.826 | 3.693 | 3.702 | 11,565 | +0.02(+0.50%) |
Dec 22, 2022 | 3.730 | 3.730 | 3.629 | 3.684 | 33,385 | -0.07(-1.96%) |
Dec 21, 2022 | 3.675 | 3.844 | 3.675 | 3.757 | 35,010 | -0.01(-0.24%) |
Dec 20, 2022 | 3.721 | 3.767 | 3.721 | 3.767 | 26,255 | +0.04(+0.99%) |
Dec 19, 2022 | 3.950 | 4.015 | 3.721 | 3.730 | 18,003 | -0.28(-7.09%) |
Dec 16, 2022 | 4.070 | 4.070 | 3.858 | 4.015 | 16,289 | +0.08(+2.10%) |
Dec 15, 2022 | 3.996 | 4.015 | 3.904 | 3.932 | 10,465 | -0.14(-3.39%) |
Dec 14, 2022 | 4.134 | 4.134 | 4.061 | 4.070 | 3,638 | +0.06(+1.61%) |
Dec 13, 2022 | 3.950 | 4.058 | 3.950 | 4.005 | 6,445 | +0.08(+2.11%) |
Dec 12, 2022 | 3.941 | 4.070 | 3.904 | 3.923 | 19,326 | -0.07(-1.84%) |
Dec 09, 2022 | 3.982 | 4.051 | 3.973 | 3.996 | 1,563 | +0.02(+0.46%) |
Dec 08, 2022 | 4.033 | 4.042 | 3.923 | 3.978 | 9,433 | +0.07(+1.88%) |
Dec 07, 2022 | 4.116 | 4.116 | 3.858 | 3.904 | 2,797 | +0.01(+0.24%) |
Dec 06, 2022 | 4.042 | 4.042 | 3.808 | 3.895 | 14,431 | -0.16(-3.85%) |
Dec 05, 2022 | 4.116 | 4.116 | 4.051 | 4.051 | 3,819 | -0.06(-1.34%) |
Dec 02, 2022 | 4.106 | 4.134 | 4.088 | 4.106 | 4,961 | +0.02(+0.45%) |