Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.314 | 4.370 | 4.216 | 4.361 | 1,897,129 | +0.09(+2.18%) |
Feb 27, 2023 | 4.258 | 4.277 | 4.184 | 4.268 | 1,196,363 | +0.07(+1.77%) |
Feb 24, 2023 | 4.044 | 4.202 | 3.998 | 4.193 | 1,018,557 | +0.06(+1.35%) |
Feb 23, 2023 | 4.063 | 4.137 | 3.989 | 4.137 | 1,146,955 | +0.18(+4.46%) |
Feb 22, 2023 | 3.961 | 4.054 | 3.933 | 3.961 | 1,035,576 | +0.00(+0.00%) |
Feb 21, 2023 | 4.091 | 4.142 | 3.951 | 3.961 | 1,496,591 | -0.12(-2.96%) |
Feb 17, 2023 | 4.333 | 4.337 | 4.064 | 4.082 | 2,386,612 | -0.30(-6.79%) |
Feb 16, 2023 | 4.416 | 4.481 | 4.361 | 4.379 | 1,468,768 | -0.10(-2.28%) |
Feb 15, 2023 | 4.426 | 4.500 | 4.282 | 4.481 | 1,389,966 | +0.04(+0.84%) |
Feb 14, 2023 | 4.379 | 4.528 | 4.295 | 4.444 | 1,330,363 | +0.11(+2.58%) |
Feb 13, 2023 | 4.342 | 4.393 | 4.254 | 4.333 | 784,695 | -0.05(-1.06%) |
Feb 10, 2023 | 4.202 | 4.407 | 4.193 | 4.379 | 1,199,666 | +0.26(+6.32%) |
Feb 09, 2023 | 4.212 | 4.240 | 4.112 | 4.119 | 783,303 | -0.09(-2.21%) |
Feb 08, 2023 | 4.361 | 4.361 | 4.198 | 4.212 | 638,680 | -0.15(-3.41%) |
Feb 07, 2023 | 4.175 | 4.361 | 4.128 | 4.361 | 1,255,768 | +0.20(+4.69%) |
Feb 06, 2023 | 4.221 | 4.254 | 4.076 | 4.165 | 1,153,774 | -0.06(-1.32%) |
Feb 03, 2023 | 4.221 | 4.435 | 4.221 | 4.221 | 1,002,750 | -0.02(-0.44%) |
Feb 02, 2023 | 4.277 | 4.451 | 4.151 | 4.240 | 1,348,672 | -0.04(-0.87%) |
Feb 01, 2023 | 4.295 | 4.361 | 4.110 | 4.277 | 1,393,571 | -0.05(-1.08%) |
Jan 31, 2023 | 4.230 | 4.416 | 4.184 | 4.323 | 995,711 | +0.08(+1.97%) |
Jan 30, 2023 | 4.361 | 4.393 | 4.230 | 4.240 | 763,995 | -0.18(-4.00%) |
Jan 27, 2023 | 4.612 | 4.649 | 4.407 | 4.416 | 1,275,400 | -0.20(-4.23%) |
Jan 26, 2023 | 4.584 | 4.677 | 4.501 | 4.612 | 596,064 | +0.09(+2.06%) |
Jan 25, 2023 | 4.444 | 4.537 | 4.361 | 4.519 | 586,917 | +0.04(+0.83%) |
Jan 24, 2023 | 4.519 | 4.621 | 4.472 | 4.481 | 936,796 | -0.03(-0.62%) |
Jan 23, 2023 | 4.574 | 4.630 | 4.449 | 4.509 | 1,054,613 | -0.06(-1.22%) |
Jan 20, 2023 | 4.612 | 4.630 | 4.481 | 4.565 | 969,190 | -0.01(-0.20%) |
Jan 19, 2023 | 4.407 | 4.584 | 4.370 | 4.574 | 890,474 | +0.13(+2.93%) |
Jan 18, 2023 | 4.546 | 4.732 | 4.435 | 4.444 | 1,473,692 | -0.06(-1.24%) |
Jan 17, 2023 | 4.342 | 4.519 | 4.323 | 4.500 | 1,362,552 | +0.19(+4.31%) |
Jan 13, 2023 | 4.314 | 4.370 | 4.184 | 4.314 | 1,028,690 | +0.00(+0.00%) |
Jan 12, 2023 | 4.165 | 4.342 | 4.147 | 4.314 | 1,802,027 | +0.21(+5.22%) |
Jan 11, 2023 | 4.165 | 4.175 | 4.040 | 4.100 | 934,169 | -0.02(-0.45%) |
Jan 10, 2023 | 4.091 | 4.184 | 3.970 | 4.119 | 1,384,862 | +0.06(+1.37%) |
Jan 09, 2023 | 4.147 | 4.230 | 4.021 | 4.063 | 1,332,467 | +0.00(+0.00%) |
Jan 06, 2023 | 4.044 | 4.119 | 3.970 | 4.063 | 878,739 | +0.10(+2.58%) |
Jan 05, 2023 | 3.896 | 3.998 | 3.868 | 3.961 | 1,290,861 | +0.04(+0.95%) |
Jan 04, 2023 | 3.868 | 4.006 | 3.821 | 3.924 | 1,716,229 | -0.03(-0.71%) |
Jan 03, 2023 | 4.184 | 4.212 | 3.845 | 3.951 | 2,227,288 | -0.29(-6.80%) |
Dec 30, 2022 | 4.119 | 4.244 | 4.026 | 4.240 | 1,396,430 | +0.08(+2.01%) |
Dec 29, 2022 | 4.091 | 4.207 | 4.074 | 4.156 | 1,117,794 | +0.07(+1.82%) |
Dec 28, 2022 | 4.314 | 4.333 | 4.017 | 4.082 | 1,861,863 | -0.27(-6.20%) |
Dec 27, 2022 | 4.314 | 4.351 | 4.240 | 4.351 | 1,133,339 | +0.09(+2.18%) |
Dec 23, 2022 | 4.119 | 4.258 | 4.100 | 4.258 | 1,080,047 | +0.19(+4.57%) |
Dec 22, 2022 | 4.175 | 4.184 | 3.933 | 4.072 | 1,340,156 | -0.13(-3.10%) |
Dec 21, 2022 | 4.184 | 4.240 | 4.058 | 4.202 | 1,448,408 | +0.14(+3.43%) |
Dec 20, 2022 | 3.942 | 4.110 | 3.933 | 4.063 | 1,306,478 | +0.10(+2.58%) |
Dec 19, 2022 | 3.989 | 4.096 | 3.928 | 3.961 | 2,259,052 | -0.01(-0.23%) |
Dec 16, 2022 | 4.035 | 4.123 | 3.803 | 3.970 | 16,859,240 | -0.13(-3.17%) |
Dec 15, 2022 | 4.017 | 4.202 | 3.933 | 4.100 | 3,644,126 | +0.09(+2.32%) |
Dec 14, 2022 | 4.044 | 4.155 | 3.928 | 4.007 | 3,166,991 | -0.04(-0.92%) |
Dec 13, 2022 | 4.137 | 4.145 | 3.886 | 4.044 | 3,496,558 | +0.00(+0.00%) |
Dec 12, 2022 | 3.868 | 4.072 | 3.863 | 4.044 | 3,324,103 | +0.20(+5.33%) |
Dec 09, 2022 | 4.398 | 4.398 | 3.840 | 3.840 | 3,903,546 | -0.57(-12.87%) |
Dec 08, 2022 | 4.732 | 4.779 | 4.375 | 4.407 | 1,757,261 | -0.17(-3.66%) |
Dec 07, 2022 | 4.584 | 4.705 | 4.509 | 4.574 | 1,746,981 | -0.03(-0.61%) |
Dec 06, 2022 | 4.667 | 4.770 | 4.537 | 4.602 | 2,120,225 | -0.12(-2.56%) |
Dec 05, 2022 | 5.114 | 5.193 | 4.635 | 4.723 | 2,175,729 | -0.29(-5.75%) |
Dec 02, 2022 | 4.770 | 5.090 | 4.770 | 5.011 | 2,124,642 | +0.17(+3.45%) |