Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 3.413 | 2,880 | +0.06(+1.75%) | |||
Feb 21, 2023 | 3.355 | 1,800 | -0.23(-6.47%) | |||
Feb 17, 2023 | 3.600 | 3.813 | 3.520 | 3.587 | 32,892 | -0.06(-1.54%) |
Feb 16, 2023 | 3.643 | 3.643 | 3.643 | 3.643 | 18,934 | +0.00(+0.04%) |
Feb 15, 2023 | 3.736 | 3.736 | 3.579 | 3.641 | 26,374 | -0.20(-5.24%) |
Feb 14, 2023 | 3.819 | 3.949 | 3.733 | 3.843 | 92,203 | +0.05(+1.36%) |
Feb 13, 2023 | 3.791 | 3.791 | 3.791 | 3.791 | 31,684 | -0.05(-1.28%) |
Feb 10, 2023 | 3.901 | 3.984 | 3.736 | 3.840 | 35,419 | -0.46(-10.66%) |
Feb 09, 2023 | 3.973 | 4.597 | 3.973 | 4.298 | 16,050 | +0.18(+4.39%) |
Feb 06, 2023 | 4.117 | 2,028 | -0.16(-3.65%) | |||
Feb 03, 2023 | 4.636 | 4.636 | 4.273 | 4.273 | 2,726 | -0.36(-7.84%) |
Feb 02, 2023 | 4.480 | 4.653 | 4.443 | 4.637 | 9,075 | +0.15(+3.33%) |
Feb 01, 2023 | 4.320 | 4.960 | 4.320 | 4.488 | 15,019 | +0.24(+5.75%) |
Jan 31, 2023 | 4.244 | 4.244 | 4.244 | 4.244 | 2,696 | -0.13(-3.08%) |
Jan 30, 2023 | 4.979 | 4.979 | 4.379 | 4.379 | 21,735 | -0.62(-12.34%) |
Jan 27, 2023 | 5.115 | 5.328 | 4.907 | 4.995 | 11,974 | +0.06(+1.26%) |
Jan 26, 2023 | 4.533 | 5.368 | 4.531 | 4.933 | 39,166 | +0.30(+6.38%) |
Jan 25, 2023 | 4.003 | 4.637 | 3.997 | 4.637 | 10,777 | +0.36(+8.48%) |
Jan 24, 2023 | 4.253 | 4.275 | 4.253 | 4.275 | 2,032 | +0.05(+1.07%) |
Jan 23, 2023 | 4.331 | 4.516 | 4.229 | 4.229 | 7,725 | +0.01(+0.13%) |
Jan 20, 2023 | 4.157 | 4.507 | 4.157 | 4.224 | 27,578 | -0.02(-0.38%) |
Jan 19, 2023 | 3.968 | 4.240 | 3.968 | 4.240 | 2,205 | +0.27(+6.67%) |
Jan 18, 2023 | 3.975 | 3.975 | 3.975 | 3.975 | 600 | -0.01(-0.23%) |
Jan 17, 2023 | 3.984 | 3.984 | 3.984 | 3.984 | 1,743 | +0.24(+6.49%) |
Jan 13, 2023 | 3.525 | 3.741 | 3.525 | 3.741 | 6,971 | +0.25(+7.10%) |
Jan 11, 2023 | 3.493 | 431 | +0.00(+0.00%) | |||
Jan 10, 2023 | 3.493 | 3.493 | 3.493 | 3.493 | 746 | +0.03(+0.77%) |
Jan 09, 2023 | 3.467 | 3.467 | 3.467 | 3.467 | 1,016 | -0.12(-3.35%) |
Jan 06, 2023 | 3.512 | 3.600 | 3.509 | 3.587 | 8,223 | +0.12(+3.38%) |
Jan 05, 2023 | 3.269 | 3.469 | 3.269 | 3.469 | 6,165 | +0.11(+3.25%) |
Jan 03, 2023 | 3.360 | 558 | +0.34(+11.13%) | |||
Dec 30, 2022 | 3.136 | 3.136 | 3.023 | 3.023 | 4,912 | -0.06(-1.84%) |
Dec 28, 2022 | 3.080 | 851 | -0.25(-7.38%) | |||
Dec 27, 2022 | 3.243 | 3.325 | 3.029 | 3.325 | 2,707 | -0.02(-0.72%) |
Dec 23, 2022 | 3.419 | 3.613 | 3.307 | 3.349 | 19,856 | +0.07(+2.11%) |
Dec 22, 2022 | 3.377 | 3.377 | 3.280 | 3.280 | 5,996 | -0.21(-6.11%) |
Dec 21, 2022 | 3.493 | 3.493 | 3.493 | 3.493 | 555 | -0.02(-0.61%) |
Dec 20, 2022 | 3.320 | 3.515 | 3.192 | 3.515 | 9,735 | +0.21(+6.38%) |
Dec 19, 2022 | 3.307 | 3.309 | 3.304 | 3.304 | 5,013 | -0.00(-0.08%) |
Dec 16, 2022 | 3.253 | 3.307 | 3.253 | 3.307 | 5,797 | +0.09(+2.90%) |
Dec 15, 2022 | 3.213 | 3.213 | 3.213 | 3.213 | 1,507 | +0.00(+0.00%) |
Dec 14, 2022 | 3.200 | 3.253 | 3.088 | 3.213 | 18,720 | +0.01(+0.42%) |
Dec 13, 2022 | 3.208 | 3.208 | 3.200 | 3.200 | 3,352 | -0.03(-0.91%) |
Dec 12, 2022 | 3.392 | 3.421 | 3.229 | 3.229 | 13,575 | -0.16(-4.80%) |
Dec 09, 2022 | 3.299 | 3.576 | 3.299 | 3.392 | 15,112 | -0.26(-7.10%) |
Dec 08, 2022 | 3.725 | 3.771 | 3.411 | 3.651 | 44,041 | -0.08(-2.20%) |
Dec 07, 2022 | 3.767 | 3.767 | 3.401 | 3.733 | 38,644 | +0.00(+0.00%) |
Dec 06, 2022 | 3.891 | 3.891 | 3.733 | 3.733 | 3,892 | -0.27(-6.80%) |
Dec 05, 2022 | 3.835 | 4.187 | 3.835 | 4.005 | 25,875 | +0.07(+1.84%) |
Dec 02, 2022 | 4.021 | 4.100 | 3.933 | 3.933 | 10,774 | -0.12(-3.02%) |