Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.690 | 4.850 | 4.630 | 4.840 | 127,956 | +0.17(+3.64%) |
Feb 27, 2023 | 4.630 | 4.670 | 4.570 | 4.670 | 39,118 | +0.13(+2.86%) |
Feb 24, 2023 | 4.510 | 4.580 | 4.426 | 4.540 | 53,736 | -0.08(-1.73%) |
Feb 23, 2023 | 4.800 | 4.800 | 4.380 | 4.620 | 275,251 | -0.12(-2.53%) |
Feb 22, 2023 | 4.660 | 4.790 | 4.565 | 4.740 | 88,775 | +0.14(+3.04%) |
Feb 21, 2023 | 4.580 | 4.640 | 4.525 | 4.600 | 83,787 | +0.10(+2.22%) |
Feb 17, 2023 | 4.500 | 4.500 | 4.440 | 4.500 | 55,922 | -0.01(-0.22%) |
Feb 16, 2023 | 4.350 | 4.510 | 4.350 | 4.510 | 47,083 | +0.14(+3.20%) |
Feb 15, 2023 | 4.420 | 4.440 | 4.315 | 4.370 | 43,907 | -0.06(-1.35%) |
Feb 14, 2023 | 4.360 | 4.440 | 4.290 | 4.430 | 79,397 | +0.05(+1.14%) |
Feb 13, 2023 | 4.370 | 4.430 | 4.310 | 4.380 | 40,300 | +0.00(+0.00%) |
Feb 10, 2023 | 4.340 | 4.410 | 4.340 | 4.380 | 61,600 | +0.03(+0.69%) |
Feb 09, 2023 | 4.610 | 4.675 | 4.240 | 4.350 | 87,495 | -0.26(-5.64%) |
Feb 08, 2023 | 4.560 | 4.710 | 4.340 | 4.610 | 106,144 | -0.02(-0.43%) |
Feb 07, 2023 | 4.460 | 4.720 | 4.460 | 4.630 | 269,811 | +0.05(+1.09%) |
Feb 06, 2023 | 4.500 | 4.620 | 4.430 | 4.580 | 340,666 | +0.11(+2.46%) |
Feb 03, 2023 | 4.100 | 4.580 | 4.050 | 4.470 | 593,538 | +0.50(+12.59%) |
Feb 02, 2023 | 3.790 | 3.970 | 3.700 | 3.970 | 368,660 | +0.23(+6.15%) |
Feb 01, 2023 | 3.740 | 3.760 | 3.600 | 3.740 | 94,346 | +0.04(+1.08%) |
Jan 31, 2023 | 3.500 | 3.720 | 3.500 | 3.700 | 108,134 | +0.25(+7.25%) |
Jan 30, 2023 | 3.440 | 3.470 | 3.330 | 3.450 | 70,859 | +0.00(+0.00%) |
Jan 27, 2023 | 3.540 | 3.580 | 3.450 | 3.450 | 129,794 | -0.09(-2.54%) |
Jan 26, 2023 | 3.410 | 3.550 | 3.390 | 3.540 | 43,798 | +0.13(+3.81%) |
Jan 25, 2023 | 3.320 | 3.440 | 3.280 | 3.410 | 13,434 | +0.03(+0.89%) |
Jan 24, 2023 | 3.390 | 3.460 | 3.360 | 3.380 | 57,965 | -0.06(-1.74%) |
Jan 23, 2023 | 3.440 | 3.550 | 3.340 | 3.440 | 82,519 | +0.04(+1.18%) |
Jan 20, 2023 | 3.340 | 3.420 | 3.265 | 3.400 | 82,398 | +0.09(+2.72%) |
Jan 19, 2023 | 3.320 | 3.402 | 3.250 | 3.310 | 39,633 | -0.08(-2.50%) |
Jan 18, 2023 | 3.350 | 3.480 | 3.300 | 3.395 | 113,506 | -0.17(-4.63%) |
Jan 17, 2023 | 3.450 | 3.590 | 3.450 | 3.560 | 58,632 | +0.07(+2.01%) |
Jan 13, 2023 | 3.500 | 3.520 | 3.350 | 3.490 | 70,329 | -0.01(-0.29%) |
Jan 12, 2023 | 3.370 | 3.500 | 3.370 | 3.500 | 48,949 | +0.15(+4.48%) |
Jan 11, 2023 | 3.430 | 3.440 | 3.337 | 3.350 | 14,927 | -0.09(-2.62%) |
Jan 10, 2023 | 3.460 | 3.520 | 3.410 | 3.440 | 65,409 | -0.06(-1.71%) |
Jan 09, 2023 | 3.410 | 3.550 | 3.317 | 3.500 | 147,159 | +0.06(+1.74%) |
Jan 06, 2023 | 3.330 | 3.450 | 3.320 | 3.440 | 108,792 | +0.07(+2.08%) |
Jan 05, 2023 | 3.140 | 3.390 | 3.090 | 3.370 | 234,595 | +0.22(+6.98%) |
Jan 04, 2023 | 3.050 | 3.150 | 2.930 | 3.150 | 80,875 | +0.09(+2.94%) |
Jan 03, 2023 | 3.120 | 3.120 | 2.980 | 3.060 | 46,474 | -0.05(-1.61%) |
Dec 30, 2022 | 2.880 | 3.150 | 2.880 | 3.110 | 105,355 | +0.18(+6.14%) |
Dec 29, 2022 | 2.820 | 2.965 | 2.820 | 2.930 | 132,231 | +0.01(+0.34%) |
Dec 28, 2022 | 2.980 | 2.980 | 2.820 | 2.920 | 125,564 | -0.08(-2.67%) |
Dec 27, 2022 | 2.960 | 3.000 | 2.940 | 3.000 | 54,267 | +0.04(+1.35%) |
Dec 23, 2022 | 2.900 | 2.960 | 2.783 | 2.960 | 41,610 | +0.05(+1.72%) |
Dec 22, 2022 | 2.930 | 2.980 | 2.870 | 2.910 | 28,863 | -0.09(-3.00%) |
Dec 21, 2022 | 2.880 | 3.030 | 2.880 | 3.000 | 62,012 | +0.16(+5.63%) |
Dec 20, 2022 | 2.810 | 2.860 | 2.770 | 2.840 | 60,051 | +0.03(+1.07%) |
Dec 19, 2022 | 2.810 | 2.840 | 2.710 | 2.810 | 40,151 | +0.02(+0.72%) |
Dec 16, 2022 | 2.810 | 3.166 | 2.768 | 2.790 | 42,922 | -0.02(-0.71%) |
Dec 15, 2022 | 2.780 | 2.860 | 2.750 | 2.810 | 47,074 | +0.00(+0.00%) |
Dec 14, 2022 | 2.850 | 2.895 | 2.810 | 2.810 | 17,767 | -0.07(-2.43%) |
Dec 13, 2022 | 3.010 | 3.030 | 2.830 | 2.880 | 26,043 | -0.04(-1.37%) |
Dec 12, 2022 | 2.970 | 2.970 | 2.900 | 2.920 | 32,726 | -0.07(-2.34%) |
Dec 09, 2022 | 2.960 | 3.020 | 2.945 | 2.990 | 45,674 | +0.01(+0.34%) |
Dec 08, 2022 | 2.890 | 3.000 | 2.848 | 2.980 | 59,454 | +0.11(+3.83%) |
Dec 07, 2022 | 2.940 | 2.940 | 2.800 | 2.870 | 179,262 | -0.05(-1.71%) |
Dec 06, 2022 | 2.970 | 3.000 | 2.875 | 2.920 | 77,295 | -0.07(-2.34%) |
Dec 05, 2022 | 3.100 | 3.130 | 2.960 | 2.990 | 47,586 | -0.14(-4.47%) |
Dec 02, 2022 | 3.090 | 3.140 | 3.050 | 3.130 | 45,165 | -0.01(-0.32%) |