Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.180 | 3.180 | 3.060 | 3.072 | 14,133 | -0.13(-4.14%) |
Feb 27, 2023 | 3.240 | 3.352 | 3.181 | 3.205 | 12,175 | -0.04(-1.15%) |
Feb 24, 2023 | 3.660 | 3.663 | 3.128 | 3.242 | 21,447 | -0.32(-8.95%) |
Feb 23, 2023 | 3.540 | 3.599 | 3.362 | 3.560 | 7,290 | +0.11(+3.27%) |
Feb 22, 2023 | 3.600 | 3.720 | 3.420 | 3.448 | 12,141 | -0.33(-8.75%) |
Feb 21, 2023 | 3.900 | 3.899 | 3.600 | 3.778 | 8,549 | -0.00(-0.05%) |
Feb 17, 2023 | 3.780 | 3.899 | 3.600 | 3.780 | 13,285 | -0.04(-1.05%) |
Feb 16, 2023 | 4.080 | 4.082 | 3.781 | 3.820 | 11,495 | -0.02(-0.53%) |
Feb 15, 2023 | 3.900 | 3.976 | 3.780 | 3.841 | 9,534 | -0.15(-3.69%) |
Feb 14, 2023 | 3.774 | 4.131 | 3.660 | 3.988 | 15,497 | +0.13(+3.28%) |
Feb 13, 2023 | 4.200 | 4.200 | 3.761 | 3.861 | 34,533 | -0.21(-5.23%) |
Feb 10, 2023 | 4.260 | 4.260 | 4.020 | 4.074 | 10,451 | -0.07(-1.74%) |
Feb 09, 2023 | 4.165 | 4.200 | 4.022 | 4.146 | 2,830 | +0.01(+0.14%) |
Feb 08, 2023 | 4.200 | 4.259 | 3.995 | 4.140 | 13,762 | -0.12(-2.82%) |
Feb 07, 2023 | 4.260 | 4.260 | 4.139 | 4.260 | 10,003 | +0.01(+0.14%) |
Feb 06, 2023 | 4.055 | 4.254 | 4.050 | 4.254 | 18,029 | +0.14(+3.50%) |
Feb 03, 2023 | 4.260 | 4.260 | 4.020 | 4.110 | 20,995 | -0.03(-0.75%) |
Feb 02, 2023 | 4.080 | 4.260 | 4.080 | 4.141 | 28,712 | +0.18(+4.58%) |
Feb 01, 2023 | 4.260 | 4.260 | 3.840 | 3.960 | 26,406 | -0.30(-7.06%) |
Jan 31, 2023 | 4.440 | 4.500 | 4.080 | 4.261 | 19,474 | -0.12(-2.73%) |
Jan 30, 2023 | 4.440 | 4.440 | 4.200 | 4.380 | 16,178 | +0.10(+2.23%) |
Jan 27, 2023 | 4.080 | 4.320 | 3.960 | 4.285 | 19,524 | -0.04(-1.04%) |
Jan 26, 2023 | 4.500 | 4.526 | 4.185 | 4.330 | 23,485 | -0.20(-4.35%) |
Jan 25, 2023 | 4.680 | 4.740 | 4.234 | 4.526 | 22,491 | -0.21(-4.39%) |
Jan 24, 2023 | 4.920 | 4.979 | 4.704 | 4.734 | 14,146 | -0.15(-3.12%) |
Jan 23, 2023 | 4.878 | 5.048 | 4.679 | 4.886 | 28,424 | +0.01(+0.17%) |
Jan 20, 2023 | 4.800 | 5.023 | 4.680 | 4.878 | 18,488 | +0.08(+1.63%) |
Jan 19, 2023 | 4.800 | 4.860 | 4.501 | 4.800 | 20,137 | +0.10(+2.21%) |
Jan 18, 2023 | 4.440 | 4.914 | 4.424 | 4.696 | 37,634 | +0.20(+4.36%) |
Jan 17, 2023 | 4.494 | 4.740 | 4.260 | 4.500 | 44,038 | +0.24(+5.63%) |
Jan 13, 2023 | 4.320 | 4.320 | 4.080 | 4.260 | 18,321 | +0.00(+0.11%) |
Jan 12, 2023 | 4.140 | 4.255 | 3.900 | 4.255 | 27,351 | +0.09(+2.09%) |
Jan 11, 2023 | 4.440 | 4.440 | 4.140 | 4.168 | 30,007 | -0.13(-3.06%) |
Jan 10, 2023 | 4.200 | 4.320 | 4.020 | 4.300 | 26,233 | +0.22(+5.38%) |
Jan 09, 2023 | 4.320 | 4.320 | 4.026 | 4.080 | 33,989 | -0.18(-4.18%) |
Jan 06, 2023 | 3.720 | 4.289 | 3.511 | 4.258 | 97,568 | +0.57(+15.42%) |
Jan 05, 2023 | 3.120 | 3.840 | 3.044 | 3.689 | 161,920 | +0.57(+18.32%) |
Jan 04, 2023 | 3.016 | 3.180 | 3.016 | 3.118 | 26,460 | +0.10(+3.38%) |
Jan 03, 2023 | 3.000 | 3.180 | 3.016 | 3.016 | 38,807 | +0.01(+0.34%) |
Dec 30, 2022 | 3.271 | 3.271 | 2.886 | 3.006 | 30,757 | -0.08(-2.74%) |
Dec 29, 2022 | 2.880 | 3.180 | 2.880 | 3.091 | 39,408 | -0.09(-2.81%) |
Dec 28, 2022 | 3.009 | 3.372 | 2.880 | 3.180 | 331,441 | +0.32(+11.09%) |
Dec 27, 2022 | 3.097 | 3.097 | 2.760 | 2.863 | 40,940 | -0.28(-8.97%) |
Dec 23, 2022 | 3.060 | 3.180 | 2.940 | 3.145 | 38,421 | -0.16(-4.71%) |
Dec 22, 2022 | 3.540 | 3.546 | 3.000 | 3.300 | 382,074 | +0.35(+11.99%) |
Dec 21, 2022 | 3.180 | 3.204 | 2.701 | 2.947 | 32,337 | -0.06(-1.96%) |
Dec 20, 2022 | 2.460 | 3.540 | 2.468 | 3.005 | 94,989 | +0.61(+25.22%) |
Dec 19, 2022 | 2.314 | 2.867 | 2.314 | 2.400 | 107,671 | +0.13(+5.54%) |
Dec 16, 2022 | 2.160 | 2.378 | 2.119 | 2.274 | 29,065 | +0.16(+7.55%) |
Dec 15, 2022 | 2.220 | 2.220 | 2.042 | 2.114 | 32,105 | -0.00(-0.20%) |
Dec 14, 2022 | 2.100 | 2.160 | 2.100 | 2.119 | 9,946 | +0.04(+2.08%) |
Dec 13, 2022 | 2.148 | 2.160 | 2.040 | 2.075 | 24,201 | +0.01(+0.61%) |
Dec 12, 2022 | 2.104 | 2.160 | 2.042 | 2.063 | 23,405 | -0.04(-1.94%) |
Dec 09, 2022 | 2.160 | 2.181 | 2.100 | 2.104 | 26,970 | -0.03(-1.38%) |
Dec 08, 2022 | 2.332 | 2.332 | 2.108 | 2.133 | 19,077 | -0.09(-3.97%) |
Dec 07, 2022 | 2.250 | 2.300 | 2.220 | 2.221 | 7,806 | -0.04(-1.91%) |
Dec 06, 2022 | 2.400 | 2.520 | 2.220 | 2.264 | 28,199 | -0.11(-4.62%) |
Dec 05, 2022 | 2.460 | 2.602 | 2.341 | 2.374 | 25,443 | -0.20(-7.72%) |
Dec 02, 2022 | 2.550 | 2.748 | 2.425 | 2.573 | 6,177 | -0.01(-0.44%) |