Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.318 | 4.374 | 4.220 | 4.364 | 1,895,509 | +0.09(+2.18%) |
Feb 27, 2023 | 4.262 | 4.281 | 4.187 | 4.271 | 1,195,341 | +0.07(+1.77%) |
Feb 24, 2023 | 4.048 | 4.206 | 4.001 | 4.197 | 1,017,687 | +0.06(+1.35%) |
Feb 23, 2023 | 4.066 | 4.141 | 3.992 | 4.141 | 1,145,976 | +0.18(+4.46%) |
Feb 22, 2023 | 3.964 | 4.057 | 3.936 | 3.964 | 1,034,692 | +0.00(+0.00%) |
Feb 21, 2023 | 4.094 | 4.146 | 3.955 | 3.964 | 1,495,314 | -0.12(-2.96%) |
Feb 17, 2023 | 4.336 | 4.341 | 4.068 | 4.085 | 2,384,574 | -0.30(-6.79%) |
Feb 16, 2023 | 4.420 | 4.485 | 4.364 | 4.383 | 1,467,514 | -0.10(-2.28%) |
Feb 15, 2023 | 4.429 | 4.504 | 4.285 | 4.485 | 1,388,779 | +0.04(+0.84%) |
Feb 14, 2023 | 4.383 | 4.532 | 4.299 | 4.448 | 1,329,227 | +0.11(+2.58%) |
Feb 13, 2023 | 4.346 | 4.397 | 4.257 | 4.336 | 784,025 | -0.05(-1.06%) |
Feb 10, 2023 | 4.206 | 4.411 | 4.197 | 4.383 | 1,198,642 | +0.26(+6.32%) |
Feb 09, 2023 | 4.215 | 4.243 | 4.115 | 4.122 | 782,634 | -0.09(-2.21%) |
Feb 08, 2023 | 4.364 | 4.364 | 4.201 | 4.215 | 638,134 | -0.15(-3.41%) |
Feb 07, 2023 | 4.178 | 4.364 | 4.132 | 4.364 | 1,254,696 | +0.20(+4.69%) |
Feb 06, 2023 | 4.225 | 4.257 | 4.080 | 4.169 | 1,152,789 | -0.06(-1.32%) |
Feb 03, 2023 | 4.225 | 4.439 | 4.225 | 4.225 | 1,001,893 | -0.02(-0.44%) |
Feb 02, 2023 | 4.281 | 4.454 | 4.155 | 4.243 | 1,347,520 | -0.04(-0.87%) |
Feb 01, 2023 | 4.299 | 4.364 | 4.113 | 4.281 | 1,392,381 | -0.05(-1.08%) |
Jan 31, 2023 | 4.234 | 4.420 | 4.187 | 4.327 | 994,861 | +0.08(+1.97%) |
Jan 30, 2023 | 4.364 | 4.397 | 4.234 | 4.243 | 763,343 | -0.18(-4.00%) |
Jan 27, 2023 | 4.616 | 4.653 | 4.411 | 4.420 | 1,274,311 | -0.20(-4.23%) |
Jan 26, 2023 | 4.588 | 4.681 | 4.505 | 4.616 | 595,555 | +0.09(+2.06%) |
Jan 25, 2023 | 4.448 | 4.541 | 4.364 | 4.522 | 586,416 | +0.04(+0.83%) |
Jan 24, 2023 | 4.522 | 4.625 | 4.476 | 4.485 | 935,996 | -0.03(-0.62%) |
Jan 23, 2023 | 4.578 | 4.634 | 4.453 | 4.513 | 1,053,712 | -0.06(-1.22%) |
Jan 20, 2023 | 4.616 | 4.634 | 4.485 | 4.569 | 968,363 | -0.01(-0.20%) |
Jan 19, 2023 | 4.411 | 4.588 | 4.374 | 4.578 | 889,716 | +0.13(+2.93%) |
Jan 18, 2023 | 4.550 | 4.737 | 4.439 | 4.448 | 1,472,433 | -0.06(-1.24%) |
Jan 17, 2023 | 4.346 | 4.522 | 4.327 | 4.504 | 1,361,388 | +0.19(+4.31%) |
Jan 13, 2023 | 4.318 | 4.374 | 4.187 | 4.318 | 1,027,811 | +0.00(+0.00%) |
Jan 12, 2023 | 4.169 | 4.346 | 4.150 | 4.318 | 1,800,488 | +0.21(+5.22%) |
Jan 11, 2023 | 4.169 | 4.178 | 4.043 | 4.104 | 933,371 | -0.02(-0.45%) |
Jan 10, 2023 | 4.094 | 4.187 | 3.973 | 4.122 | 1,383,679 | +0.06(+1.37%) |
Jan 09, 2023 | 4.150 | 4.234 | 4.025 | 4.066 | 1,331,329 | +0.00(+0.00%) |
Jan 06, 2023 | 4.048 | 4.122 | 3.973 | 4.066 | 877,989 | +0.10(+2.58%) |
Jan 05, 2023 | 3.899 | 4.001 | 3.871 | 3.964 | 1,289,759 | +0.04(+0.95%) |
Jan 04, 2023 | 3.871 | 4.010 | 3.825 | 3.927 | 1,714,763 | -0.03(-0.71%) |
Jan 03, 2023 | 4.187 | 4.215 | 3.848 | 3.955 | 2,225,386 | -0.29(-6.80%) |
Dec 30, 2022 | 4.122 | 4.248 | 4.029 | 4.243 | 1,395,237 | +0.08(+2.01%) |
Dec 29, 2022 | 4.094 | 4.211 | 4.078 | 4.160 | 1,116,839 | +0.07(+1.82%) |
Dec 28, 2022 | 4.318 | 4.336 | 4.020 | 4.085 | 1,860,273 | -0.27(-6.20%) |
Dec 27, 2022 | 4.318 | 4.355 | 4.243 | 4.355 | 1,132,371 | +0.09(+2.18%) |
Dec 23, 2022 | 4.122 | 4.262 | 4.104 | 4.262 | 1,079,125 | +0.19(+4.57%) |
Dec 22, 2022 | 4.178 | 4.187 | 3.936 | 4.076 | 1,339,011 | -0.13(-3.10%) |
Dec 21, 2022 | 4.187 | 4.243 | 4.062 | 4.206 | 1,447,171 | +0.14(+3.43%) |
Dec 20, 2022 | 3.946 | 4.113 | 3.936 | 4.066 | 1,305,362 | +0.10(+2.58%) |
Dec 19, 2022 | 3.992 | 4.099 | 3.932 | 3.964 | 2,257,123 | -0.01(-0.23%) |
Dec 16, 2022 | 4.039 | 4.127 | 3.806 | 3.973 | 16,844,844 | -0.13(-3.17%) |
Dec 15, 2022 | 4.020 | 4.206 | 3.936 | 4.104 | 3,641,014 | +0.09(+2.32%) |
Dec 14, 2022 | 4.048 | 4.159 | 3.932 | 4.011 | 3,164,287 | -0.04(-0.92%) |
Dec 13, 2022 | 4.141 | 4.148 | 3.890 | 4.048 | 3,493,572 | +0.00(+0.00%) |
Dec 12, 2022 | 3.871 | 4.076 | 3.866 | 4.048 | 3,321,264 | +0.20(+5.33%) |
Dec 09, 2022 | 4.402 | 4.402 | 3.843 | 3.843 | 3,900,212 | -0.57(-12.87%) |
Dec 08, 2022 | 4.737 | 4.783 | 4.378 | 4.411 | 1,755,761 | -0.17(-3.66%) |
Dec 07, 2022 | 4.588 | 4.709 | 4.513 | 4.578 | 1,745,489 | -0.03(-0.61%) |
Dec 06, 2022 | 4.671 | 4.774 | 4.541 | 4.606 | 2,118,414 | -0.12(-2.56%) |
Dec 05, 2022 | 5.118 | 5.197 | 4.639 | 4.727 | 2,173,872 | -0.29(-5.75%) |
Dec 02, 2022 | 4.774 | 5.095 | 4.774 | 5.016 | 2,122,828 | +0.17(+3.45%) |