Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.630 | 4.870 | 4.570 | 4.660 | 2,329,292 | +0.01(+0.22%) |
Feb 27, 2023 | 4.750 | 4.790 | 4.520 | 4.650 | 1,667,181 | -0.10(-2.11%) |
Feb 24, 2023 | 4.710 | 4.800 | 4.510 | 4.750 | 1,701,346 | -0.09(-1.86%) |
Feb 23, 2023 | 4.900 | 4.909 | 4.509 | 4.840 | 1,816,688 | +0.04(+0.83%) |
Feb 22, 2023 | 4.600 | 4.825 | 4.600 | 4.800 | 2,210,308 | +0.17(+3.67%) |
Feb 21, 2023 | 4.830 | 5.000 | 4.590 | 4.630 | 2,927,661 | -0.38(-7.58%) |
Feb 17, 2023 | 4.850 | 5.030 | 4.570 | 5.010 | 2,736,890 | +0.16(+3.30%) |
Feb 16, 2023 | 5.040 | 5.245 | 4.830 | 4.850 | 2,467,040 | -0.39(-7.44%) |
Feb 15, 2023 | 4.520 | 5.260 | 4.448 | 5.240 | 2,540,489 | +0.70(+15.42%) |
Feb 14, 2023 | 4.460 | 4.655 | 4.240 | 4.540 | 2,372,351 | -0.05(-1.09%) |
Feb 13, 2023 | 4.200 | 4.710 | 4.130 | 4.590 | 3,181,920 | +0.43(+10.34%) |
Feb 10, 2023 | 4.370 | 4.371 | 4.100 | 4.160 | 2,736,307 | -0.27(-6.09%) |
Feb 09, 2023 | 4.760 | 4.840 | 4.430 | 4.430 | 2,886,534 | -0.32(-6.74%) |
Feb 08, 2023 | 4.630 | 4.815 | 4.470 | 4.750 | 2,572,590 | +0.06(+1.28%) |
Feb 07, 2023 | 4.730 | 4.750 | 4.445 | 4.690 | 2,462,698 | -0.04(-0.85%) |
Feb 06, 2023 | 5.150 | 5.150 | 4.655 | 4.730 | 3,500,126 | -0.53(-10.08%) |
Feb 03, 2023 | 5.320 | 5.650 | 5.155 | 5.260 | 2,409,433 | -0.34(-6.07%) |
Feb 02, 2023 | 5.500 | 6.030 | 5.394 | 5.600 | 4,155,237 | +0.31(+5.86%) |
Feb 01, 2023 | 5.200 | 5.465 | 4.985 | 5.290 | 3,007,018 | +0.08(+1.54%) |
Jan 31, 2023 | 4.610 | 5.360 | 4.600 | 5.210 | 4,202,940 | +0.71(+15.78%) |
Jan 30, 2023 | 4.800 | 4.835 | 4.420 | 4.500 | 2,769,688 | -0.44(-8.91%) |
Jan 27, 2023 | 4.380 | 4.980 | 4.331 | 4.940 | 2,982,170 | +0.52(+11.76%) |
Jan 26, 2023 | 4.390 | 4.550 | 4.080 | 4.420 | 2,846,663 | +0.16(+3.76%) |
Jan 25, 2023 | 4.500 | 4.500 | 4.105 | 4.260 | 2,468,995 | -0.33(-7.19%) |
Jan 24, 2023 | 4.700 | 4.790 | 4.515 | 4.590 | 2,484,524 | -0.17(-3.57%) |
Jan 23, 2023 | 4.510 | 4.895 | 4.440 | 4.760 | 2,673,843 | +0.26(+5.78%) |
Jan 20, 2023 | 4.170 | 4.530 | 4.100 | 4.500 | 2,328,593 | +0.37(+8.96%) |
Jan 19, 2023 | 4.200 | 4.350 | 4.060 | 4.130 | 1,906,894 | -0.16(-3.73%) |
Jan 18, 2023 | 4.570 | 4.815 | 4.280 | 4.290 | 2,822,527 | -0.17(-3.81%) |
Jan 17, 2023 | 4.580 | 4.650 | 4.400 | 4.460 | 2,386,355 | -0.17(-3.67%) |
Jan 13, 2023 | 4.200 | 4.700 | 4.200 | 4.630 | 4,119,131 | +0.32(+7.42%) |
Jan 12, 2023 | 4.220 | 4.310 | 3.975 | 4.310 | 2,486,275 | +0.15(+3.61%) |
Jan 11, 2023 | 4.050 | 4.220 | 3.960 | 4.160 | 1,922,506 | +0.15(+3.74%) |
Jan 10, 2023 | 3.710 | 4.050 | 3.615 | 4.010 | 2,953,273 | +0.26(+6.93%) |
Jan 09, 2023 | 3.710 | 3.930 | 3.615 | 3.750 | 3,370,512 | +0.11(+3.02%) |
Jan 06, 2023 | 3.610 | 3.660 | 3.340 | 3.640 | 4,444,467 | +0.14(+4.00%) |
Jan 05, 2023 | 3.250 | 3.550 | 3.120 | 3.500 | 6,631,813 | +0.30(+9.37%) |
Jan 04, 2023 | 2.990 | 3.240 | 2.950 | 3.200 | 2,011,462 | +0.23(+7.74%) |
Jan 03, 2023 | 3.180 | 3.290 | 2.920 | 2.970 | 2,529,089 | -0.14(-4.50%) |
Dec 30, 2022 | 3.010 | 3.129 | 2.960 | 3.110 | 2,721,201 | +0.00(+0.00%) |
Dec 29, 2022 | 2.860 | 3.130 | 2.800 | 3.110 | 2,503,461 | +0.27(+9.51%) |
Dec 28, 2022 | 2.750 | 2.940 | 2.720 | 2.840 | 2,794,727 | +0.07(+2.53%) |
Dec 27, 2022 | 2.960 | 2.960 | 2.725 | 2.770 | 3,316,881 | -0.19(-6.42%) |
Dec 23, 2022 | 2.810 | 2.970 | 2.705 | 2.960 | 2,322,806 | +0.13(+4.59%) |
Dec 22, 2022 | 2.810 | 2.860 | 2.630 | 2.830 | 2,750,128 | -0.10(-3.41%) |
Dec 21, 2022 | 2.830 | 2.950 | 2.760 | 2.930 | 3,747,442 | +0.13(+4.64%) |
Dec 20, 2022 | 2.970 | 3.055 | 2.765 | 2.800 | 4,716,801 | -0.28(-9.09%) |
Dec 19, 2022 | 3.480 | 3.485 | 3.015 | 3.080 | 4,849,431 | -0.41(-11.75%) |
Dec 16, 2022 | 3.760 | 3.865 | 3.455 | 3.490 | 4,040,867 | -0.31(-8.16%) |
Dec 15, 2022 | 3.980 | 4.060 | 3.765 | 3.800 | 2,591,321 | -0.29(-7.09%) |
Dec 14, 2022 | 4.100 | 4.210 | 3.985 | 4.090 | 3,298,151 | +0.01(+0.25%) |
Dec 13, 2022 | 4.120 | 4.605 | 3.990 | 4.080 | 4,354,314 | +0.17(+4.35%) |
Dec 12, 2022 | 3.830 | 3.940 | 3.660 | 3.910 | 2,176,331 | +0.03(+0.77%) |
Dec 09, 2022 | 3.870 | 4.040 | 3.780 | 3.880 | 2,333,094 | -0.09(-2.27%) |
Dec 08, 2022 | 3.700 | 4.100 | 3.650 | 3.970 | 4,497,935 | +0.28(+7.59%) |
Dec 07, 2022 | 3.570 | 4.270 | 3.420 | 3.690 | 6,098,493 | +0.02(+0.54%) |
Dec 06, 2022 | 4.030 | 4.030 | 3.550 | 3.670 | 4,282,219 | -0.36(-8.93%) |
Dec 05, 2022 | 3.760 | 4.070 | 3.750 | 4.030 | 3,742,320 | +0.24(+6.33%) |
Dec 02, 2022 | 3.750 | 3.820 | 3.585 | 3.790 | 2,553,814 | -0.03(-0.79%) |