Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.417 | 4.456 | 4.379 | 4.389 | 18,143,632 | -0.07(-1.50%) |
Feb 27, 2023 | 4.465 | 4.494 | 4.427 | 4.456 | 19,895,836 | +0.09(+1.97%) |
Feb 24, 2023 | 4.389 | 4.403 | 4.341 | 4.370 | 15,148,265 | -0.07(-1.51%) |
Feb 23, 2023 | 4.475 | 4.494 | 4.408 | 4.437 | 16,259,151 | +0.00(+0.00%) |
Feb 22, 2023 | 4.460 | 4.475 | 4.408 | 4.437 | 13,451,343 | -0.02(-0.43%) |
Feb 21, 2023 | 4.513 | 4.532 | 4.446 | 4.456 | 12,228,315 | -0.10(-2.10%) |
Feb 17, 2023 | 4.503 | 4.561 | 4.494 | 4.551 | 14,880,786 | +0.04(+0.85%) |
Feb 16, 2023 | 4.494 | 4.551 | 4.494 | 4.513 | 13,035,205 | +0.00(+0.00%) |
Feb 15, 2023 | 4.456 | 4.522 | 4.446 | 4.513 | 13,939,798 | +0.06(+1.28%) |
Feb 14, 2023 | 4.456 | 4.513 | 4.437 | 4.456 | 15,018,264 | -0.01(-0.21%) |
Feb 13, 2023 | 4.417 | 4.475 | 4.417 | 4.465 | 9,678,823 | +0.02(+0.43%) |
Feb 10, 2023 | 4.417 | 4.465 | 4.403 | 4.446 | 14,020,385 | -0.01(-0.21%) |
Feb 09, 2023 | 4.503 | 4.503 | 4.437 | 4.456 | 19,345,460 | -0.01(-0.21%) |
Feb 08, 2023 | 4.494 | 4.503 | 4.446 | 4.465 | 12,637,744 | -0.02(-0.43%) |
Feb 07, 2023 | 4.417 | 4.513 | 4.417 | 4.484 | 15,709,488 | +0.03(+0.64%) |
Feb 06, 2023 | 4.503 | 4.503 | 4.437 | 4.456 | 14,744,729 | -0.11(-2.51%) |
Feb 03, 2023 | 4.608 | 4.637 | 4.551 | 4.570 | 27,813,634 | -0.12(-2.64%) |
Feb 02, 2023 | 4.666 | 4.713 | 4.637 | 4.694 | 25,170,750 | +0.06(+1.23%) |
Feb 01, 2023 | 4.522 | 4.666 | 4.503 | 4.637 | 22,447,982 | +0.10(+2.10%) |
Jan 31, 2023 | 4.465 | 4.542 | 4.456 | 4.542 | 17,630,300 | +0.02(+0.42%) |
Jan 30, 2023 | 4.532 | 4.580 | 4.522 | 4.522 | 18,782,372 | +0.03(+0.67%) |
Jan 27, 2023 | 4.530 | 4.549 | 4.492 | 4.492 | 19,587,742 | -0.08(-1.66%) |
Jan 26, 2023 | 4.540 | 4.616 | 4.492 | 4.568 | 28,674,266 | +0.17(+3.89%) |
Jan 25, 2023 | 4.359 | 4.416 | 4.321 | 4.397 | 30,567,670 | +0.08(+1.76%) |
Jan 24, 2023 | 4.340 | 4.378 | 4.293 | 4.321 | 40,212,600 | -0.08(-1.73%) |
Jan 23, 2023 | 4.388 | 4.435 | 4.378 | 4.397 | 36,264,180 | +0.02(+0.43%) |
Jan 20, 2023 | 4.359 | 4.383 | 4.283 | 4.378 | 36,024,808 | -0.07(-1.50%) |
Jan 19, 2023 | 4.502 | 4.511 | 4.445 | 4.445 | 25,399,740 | -0.09(-2.09%) |
Jan 18, 2023 | 4.635 | 4.644 | 4.530 | 4.540 | 22,987,468 | -0.04(-0.83%) |
Jan 17, 2023 | 4.654 | 4.663 | 4.559 | 4.578 | 21,689,804 | -0.20(-4.17%) |
Jan 13, 2023 | 4.749 | 4.787 | 4.739 | 4.777 | 12,229,759 | +0.01(+0.20%) |
Jan 12, 2023 | 4.711 | 4.768 | 4.676 | 4.768 | 22,802,544 | +0.08(+1.62%) |
Jan 11, 2023 | 4.682 | 4.701 | 4.654 | 4.692 | 14,328,547 | +0.07(+1.44%) |
Jan 10, 2023 | 4.616 | 4.644 | 4.587 | 4.625 | 16,951,128 | +0.03(+0.62%) |
Jan 09, 2023 | 4.635 | 4.692 | 4.597 | 4.597 | 16,527,109 | +0.01(+0.21%) |
Jan 06, 2023 | 4.473 | 4.587 | 4.426 | 4.587 | 16,755,999 | +0.13(+2.98%) |
Jan 05, 2023 | 4.483 | 4.502 | 4.446 | 4.454 | 16,060,304 | -0.04(-0.85%) |
Jan 04, 2023 | 4.549 | 4.559 | 4.483 | 4.492 | 16,934,552 | +0.04(+0.85%) |
Jan 03, 2023 | 4.445 | 4.502 | 4.426 | 4.454 | 17,242,476 | +0.05(+1.08%) |
Dec 30, 2022 | 4.397 | 4.416 | 4.369 | 4.407 | 11,881,139 | -0.04(-0.85%) |
Dec 29, 2022 | 4.378 | 4.454 | 4.370 | 4.445 | 9,924,913 | +0.11(+2.63%) |
Dec 28, 2022 | 4.369 | 4.397 | 4.331 | 4.331 | 13,814,339 | -0.06(-1.30%) |
Dec 27, 2022 | 4.388 | 4.426 | 4.369 | 4.388 | 11,462,868 | -0.02(-0.43%) |
Dec 23, 2022 | 4.369 | 4.407 | 4.355 | 4.407 | 15,141,736 | +0.03(+0.65%) |
Dec 22, 2022 | 4.369 | 4.397 | 4.321 | 4.378 | 14,575,084 | -0.03(-0.65%) |
Dec 21, 2022 | 4.369 | 4.407 | 4.350 | 4.407 | 12,401,467 | +0.06(+1.31%) |
Dec 20, 2022 | 4.350 | 4.388 | 4.350 | 4.350 | 12,785,101 | -0.02(-0.43%) |
Dec 19, 2022 | 4.416 | 4.435 | 4.350 | 4.369 | 16,553,757 | -0.03(-0.65%) |
Dec 16, 2022 | 4.416 | 4.440 | 4.359 | 4.397 | 26,104,596 | -0.15(-3.34%) |
Dec 15, 2022 | 4.682 | 4.692 | 4.549 | 4.549 | 21,267,312 | -0.19(-4.01%) |
Dec 14, 2022 | 4.711 | 4.787 | 4.697 | 4.739 | 19,416,884 | +0.00(+0.00%) |
Dec 13, 2022 | 4.844 | 4.853 | 4.711 | 4.739 | 31,310,852 | +0.06(+1.22%) |
Dec 12, 2022 | 4.635 | 4.701 | 4.597 | 4.682 | 17,076,682 | +0.04(+0.82%) |
Dec 09, 2022 | 4.682 | 4.711 | 4.637 | 4.644 | 13,475,437 | -0.01(-0.20%) |
Dec 08, 2022 | 4.549 | 4.663 | 4.540 | 4.654 | 17,150,538 | +0.08(+1.66%) |
Dec 07, 2022 | 4.587 | 4.625 | 4.549 | 4.578 | 13,274,683 | -0.05(-1.03%) |
Dec 06, 2022 | 4.682 | 4.682 | 4.597 | 4.625 | 12,765,142 | -0.07(-1.42%) |
Dec 05, 2022 | 4.739 | 4.768 | 4.682 | 4.692 | 18,804,746 | -0.10(-2.18%) |
Dec 02, 2022 | 4.749 | 4.825 | 4.749 | 4.796 | 18,783,056 | +0.05(+1.00%) |