Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.680 | 3.809 | 3.672 | 3.680 | 823,406 | -0.09(-2.49%) |
Feb 27, 2023 | 3.834 | 3.903 | 3.749 | 3.775 | 741,922 | +0.04(+1.15%) |
Feb 24, 2023 | 3.766 | 3.783 | 3.638 | 3.732 | 1,398,496 | -0.17(-4.39%) |
Feb 23, 2023 | 4.134 | 4.211 | 3.860 | 3.903 | 1,122,917 | -0.09(-2.15%) |
Feb 22, 2023 | 3.980 | 4.121 | 3.903 | 3.988 | 1,093,584 | +0.05(+1.30%) |
Feb 21, 2023 | 3.988 | 4.074 | 3.887 | 3.937 | 1,229,187 | -0.13(-3.16%) |
Feb 17, 2023 | 4.211 | 4.254 | 4.040 | 4.066 | 1,046,267 | -0.21(-5.00%) |
Feb 16, 2023 | 4.442 | 4.451 | 4.245 | 4.279 | 1,087,216 | -0.10(-2.34%) |
Feb 15, 2023 | 4.314 | 4.416 | 4.228 | 4.382 | 1,032,535 | -0.01(-0.19%) |
Feb 14, 2023 | 4.451 | 4.493 | 4.344 | 4.391 | 1,035,479 | -0.13(-2.84%) |
Feb 13, 2023 | 4.493 | 4.673 | 4.442 | 4.519 | 1,133,672 | +0.12(+2.72%) |
Feb 10, 2023 | 4.545 | 4.605 | 4.331 | 4.399 | 1,540,279 | -0.30(-6.38%) |
Feb 09, 2023 | 4.725 | 4.939 | 4.673 | 4.699 | 1,466,310 | +0.13(+2.81%) |
Feb 08, 2023 | 4.665 | 4.759 | 4.570 | 4.570 | 1,117,031 | -0.10(-2.20%) |
Feb 07, 2023 | 4.665 | 4.806 | 4.545 | 4.673 | 1,229,676 | +0.06(+1.30%) |
Feb 06, 2023 | 4.648 | 4.737 | 4.502 | 4.613 | 2,398,907 | -0.27(-5.60%) |
Feb 03, 2023 | 5.221 | 5.289 | 4.853 | 4.887 | 2,313,974 | -0.43(-8.05%) |
Feb 02, 2023 | 5.375 | 5.559 | 5.247 | 5.315 | 2,900,130 | -0.03(-0.48%) |
Feb 01, 2023 | 4.913 | 5.501 | 4.913 | 5.341 | 4,342,420 | +0.63(+13.45%) |
Jan 31, 2023 | 4.707 | 4.759 | 4.528 | 4.707 | 2,729,810 | -0.12(-2.48%) |
Jan 30, 2023 | 4.707 | 4.900 | 4.545 | 4.827 | 3,315,384 | -0.11(-2.25%) |
Jan 27, 2023 | 5.118 | 5.148 | 4.896 | 4.939 | 2,049,045 | -0.23(-4.47%) |
Jan 26, 2023 | 4.964 | 5.289 | 4.896 | 5.170 | 3,063,084 | +0.33(+6.71%) |
Jan 25, 2023 | 4.802 | 4.861 | 4.665 | 4.844 | 1,202,239 | -0.03(-0.70%) |
Jan 24, 2023 | 4.827 | 4.980 | 4.793 | 4.879 | 1,286,238 | -0.03(-0.70%) |
Jan 23, 2023 | 4.588 | 4.981 | 4.545 | 4.913 | 2,427,416 | +0.37(+8.10%) |
Jan 20, 2023 | 4.519 | 4.660 | 4.451 | 4.545 | 1,639,136 | +0.09(+1.92%) |
Jan 19, 2023 | 4.014 | 4.553 | 4.006 | 4.459 | 2,969,710 | +0.40(+9.92%) |
Jan 18, 2023 | 4.374 | 4.485 | 4.040 | 4.057 | 1,864,056 | -0.25(-5.77%) |
Jan 17, 2023 | 4.459 | 4.493 | 4.108 | 4.305 | 2,129,515 | -0.29(-6.33%) |
Jan 13, 2023 | 4.254 | 4.673 | 4.254 | 4.596 | 2,995,235 | +0.45(+10.95%) |
Jan 12, 2023 | 4.108 | 4.224 | 3.903 | 4.143 | 1,823,389 | -0.03(-0.62%) |
Jan 11, 2023 | 4.348 | 4.511 | 4.117 | 4.168 | 6,355,807 | -0.21(-4.70%) |
Jan 10, 2023 | 4.374 | 4.425 | 4.151 | 4.374 | 4,828,331 | +0.02(+0.39%) |
Jan 09, 2023 | 4.279 | 4.707 | 4.245 | 4.357 | 6,644,638 | +0.17(+4.09%) |
Jan 06, 2023 | 4.194 | 4.297 | 3.988 | 4.185 | 6,557,836 | -0.14(-3.17%) |
Jan 05, 2023 | 3.877 | 4.339 | 3.809 | 4.322 | 7,965,587 | +0.40(+10.26%) |
Jan 04, 2023 | 3.852 | 3.937 | 3.704 | 3.920 | 4,551,213 | +0.23(+6.26%) |
Jan 03, 2023 | 3.441 | 3.852 | 3.441 | 3.689 | 5,737,614 | +0.31(+9.11%) |
Dec 30, 2022 | 3.167 | 3.505 | 3.115 | 3.381 | 2,873,680 | +0.09(+2.86%) |
Dec 29, 2022 | 3.192 | 3.355 | 2.919 | 3.287 | 4,294,032 | +0.21(+6.67%) |
Dec 28, 2022 | 3.638 | 3.740 | 3.064 | 3.081 | 4,590,487 | -0.64(-17.24%) |
Dec 27, 2022 | 3.167 | 3.732 | 3.124 | 3.723 | 5,599,894 | +0.55(+17.25%) |
Dec 23, 2022 | 3.252 | 3.346 | 3.081 | 3.175 | 3,152,595 | -0.08(-2.37%) |
Dec 22, 2022 | 3.287 | 3.287 | 3.008 | 3.252 | 3,581,861 | -0.03(-1.04%) |
Dec 21, 2022 | 2.790 | 3.329 | 2.709 | 3.287 | 7,282,312 | +0.46(+16.36%) |
Dec 20, 2022 | 2.610 | 2.824 | 2.551 | 2.824 | 3,012,574 | +0.14(+5.10%) |
Dec 19, 2022 | 2.645 | 2.688 | 2.487 | 2.688 | 1,918,675 | +0.08(+2.95%) |
Dec 16, 2022 | 2.585 | 2.705 | 2.585 | 2.610 | 1,916,999 | +0.06(+2.35%) |
Dec 15, 2022 | 2.688 | 2.790 | 2.499 | 2.551 | 4,074,336 | -0.33(-11.31%) |
Dec 14, 2022 | 2.713 | 2.901 | 2.568 | 2.876 | 6,239,330 | +0.16(+5.99%) |
Dec 13, 2022 | 2.628 | 2.739 | 2.542 | 2.713 | 4,039,152 | +0.28(+11.62%) |
Dec 12, 2022 | 2.807 | 2.859 | 2.405 | 2.431 | 6,220,407 | -0.54(-18.16%) |
Dec 09, 2022 | 2.439 | 3.244 | 2.422 | 2.970 | 17,452,498 | +0.56(+23.49%) |
Dec 08, 2022 | 2.268 | 2.589 | 2.268 | 2.405 | 4,459,872 | +0.22(+10.20%) |
Dec 07, 2022 | 2.225 | 2.242 | 2.123 | 2.183 | 1,815,870 | -0.12(-5.20%) |
Dec 06, 2022 | 2.379 | 2.397 | 2.230 | 2.302 | 1,689,949 | -0.04(-1.82%) |
Dec 05, 2022 | 2.585 | 2.670 | 2.319 | 2.345 | 2,630,921 | -0.16(-6.48%) |
Dec 02, 2022 | 2.225 | 2.551 | 2.183 | 2.508 | 3,394,585 | +0.22(+9.74%) |