Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.153 | 4.176 | 4.082 | 4.096 | 1,064,140 | -0.08(-1.81%) |
Feb 27, 2023 | 4.219 | 4.370 | 4.124 | 4.172 | 1,697,435 | +0.04(+0.91%) |
Feb 24, 2023 | 3.907 | 4.167 | 3.879 | 4.134 | 3,086,831 | +0.16(+4.04%) |
Feb 23, 2023 | 3.973 | 3.983 | 3.818 | 3.973 | 1,319,743 | +0.05(+1.20%) |
Feb 22, 2023 | 3.888 | 3.964 | 3.860 | 3.926 | 1,585,400 | +0.04(+0.97%) |
Feb 21, 2023 | 3.973 | 4.011 | 3.855 | 3.888 | 1,276,835 | -0.14(-3.51%) |
Feb 17, 2023 | 3.992 | 4.044 | 3.936 | 4.030 | 1,102,065 | +0.03(+0.71%) |
Feb 16, 2023 | 3.926 | 4.153 | 3.879 | 4.002 | 1,417,461 | +0.02(+0.47%) |
Feb 15, 2023 | 3.917 | 4.020 | 3.894 | 3.983 | 667,781 | +0.04(+0.95%) |
Feb 14, 2023 | 3.992 | 4.029 | 3.913 | 3.945 | 1,164,894 | -0.07(-1.86%) |
Feb 13, 2023 | 3.955 | 4.034 | 3.908 | 4.020 | 680,423 | +0.06(+1.41%) |
Feb 10, 2023 | 3.861 | 3.978 | 3.829 | 3.964 | 1,097,561 | +0.08(+2.16%) |
Feb 09, 2023 | 4.057 | 4.113 | 3.866 | 3.880 | 825,190 | -0.11(-2.80%) |
Feb 08, 2023 | 4.057 | 4.099 | 3.945 | 3.992 | 1,051,665 | -0.10(-2.51%) |
Feb 07, 2023 | 4.123 | 4.151 | 4.048 | 4.095 | 1,176,159 | -0.05(-1.13%) |
Feb 06, 2023 | 4.272 | 4.309 | 4.137 | 4.141 | 1,065,612 | -0.19(-4.31%) |
Feb 03, 2023 | 4.244 | 4.337 | 4.216 | 4.328 | 1,269,012 | +0.03(+0.65%) |
Feb 02, 2023 | 4.169 | 4.449 | 4.169 | 4.300 | 1,778,591 | +0.15(+3.60%) |
Feb 01, 2023 | 4.067 | 4.225 | 3.983 | 4.151 | 2,342,986 | +0.13(+3.25%) |
Jan 31, 2023 | 4.029 | 4.384 | 3.927 | 4.020 | 2,904,710 | -0.02(-0.46%) |
Jan 30, 2023 | 3.917 | 4.057 | 3.899 | 4.039 | 2,638,608 | +0.06(+1.41%) |
Jan 27, 2023 | 3.964 | 4.001 | 3.899 | 3.983 | 789,661 | +0.02(+0.47%) |
Jan 26, 2023 | 4.216 | 4.272 | 3.862 | 3.964 | 2,253,666 | -0.21(-4.92%) |
Jan 25, 2023 | 4.225 | 4.305 | 4.160 | 4.169 | 1,232,891 | -0.09(-2.19%) |
Jan 24, 2023 | 4.281 | 4.300 | 4.169 | 4.263 | 1,010,065 | +0.01(+0.22%) |
Jan 23, 2023 | 4.011 | 4.328 | 4.006 | 4.253 | 1,221,906 | +0.24(+6.05%) |
Jan 20, 2023 | 3.964 | 4.048 | 3.899 | 4.011 | 1,045,353 | +0.09(+2.38%) |
Jan 19, 2023 | 3.927 | 3.964 | 3.899 | 3.917 | 1,173,650 | -0.06(-1.41%) |
Jan 18, 2023 | 4.141 | 4.207 | 3.950 | 3.973 | 1,076,094 | -0.13(-3.18%) |
Jan 17, 2023 | 4.244 | 4.281 | 4.071 | 4.104 | 1,264,499 | -0.16(-3.72%) |
Jan 13, 2023 | 4.356 | 4.444 | 4.263 | 4.263 | 1,145,025 | -0.13(-2.97%) |
Jan 12, 2023 | 4.486 | 4.524 | 4.347 | 4.393 | 1,618,741 | -0.07(-1.67%) |
Jan 11, 2023 | 4.421 | 4.496 | 4.421 | 4.468 | 1,237,839 | +0.07(+1.48%) |
Jan 10, 2023 | 4.356 | 4.412 | 4.258 | 4.402 | 2,052,896 | +0.06(+1.29%) |
Jan 09, 2023 | 4.347 | 4.463 | 4.235 | 4.347 | 1,895,309 | +0.06(+1.30%) |
Jan 06, 2023 | 4.272 | 4.435 | 4.230 | 4.291 | 2,287,402 | +0.09(+2.22%) |
Jan 05, 2023 | 3.908 | 4.211 | 3.871 | 4.197 | 2,858,978 | +0.27(+6.89%) |
Jan 04, 2023 | 3.806 | 3.936 | 3.806 | 3.927 | 2,534,845 | +0.18(+4.73%) |
Jan 03, 2023 | 3.572 | 3.778 | 3.572 | 3.750 | 1,555,148 | +0.21(+5.79%) |
Dec 30, 2022 | 3.423 | 3.563 | 3.414 | 3.544 | 1,123,948 | +0.05(+1.33%) |
Dec 29, 2022 | 3.283 | 3.502 | 3.139 | 3.498 | 2,000,239 | +0.12(+3.59%) |
Dec 28, 2022 | 3.507 | 3.543 | 3.358 | 3.376 | 1,146,363 | -0.14(-3.98%) |
Dec 27, 2022 | 3.535 | 3.544 | 3.470 | 3.516 | 630,609 | -0.02(-0.53%) |
Dec 23, 2022 | 3.451 | 3.554 | 3.432 | 3.535 | 1,342,181 | +0.07(+1.88%) |
Dec 22, 2022 | 3.488 | 3.500 | 3.358 | 3.470 | 1,855,272 | -0.08(-2.36%) |
Dec 21, 2022 | 3.544 | 3.694 | 3.512 | 3.554 | 1,747,623 | +0.04(+1.06%) |
Dec 20, 2022 | 3.460 | 3.563 | 3.423 | 3.516 | 2,020,013 | +0.04(+1.07%) |
Dec 19, 2022 | 3.582 | 3.635 | 3.470 | 3.479 | 1,472,164 | -0.11(-3.12%) |
Dec 16, 2022 | 3.684 | 3.750 | 3.581 | 3.591 | 3,637,517 | -0.14(-3.75%) |
Dec 15, 2022 | 3.861 | 3.908 | 3.712 | 3.731 | 1,677,190 | -0.21(-5.21%) |
Dec 14, 2022 | 3.983 | 4.039 | 3.875 | 3.936 | 1,622,301 | -0.02(-0.47%) |
Dec 13, 2022 | 4.123 | 4.183 | 3.927 | 3.955 | 2,760,664 | -0.06(-1.40%) |
Dec 12, 2022 | 3.572 | 4.053 | 3.572 | 4.011 | 3,438,000 | +0.44(+12.27%) |
Dec 09, 2022 | 3.526 | 3.624 | 3.488 | 3.572 | 815,159 | +0.03(+0.79%) |
Dec 08, 2022 | 3.535 | 3.748 | 3.535 | 3.544 | 1,667,592 | +0.02(+0.53%) |
Dec 07, 2022 | 3.591 | 3.600 | 3.507 | 3.526 | 1,663,984 | -0.07(-2.07%) |
Dec 06, 2022 | 3.703 | 3.703 | 3.488 | 3.600 | 2,544,003 | -0.08(-2.28%) |
Dec 05, 2022 | 3.675 | 3.740 | 3.582 | 3.684 | 1,573,763 | +0.00(+0.00%) |
Dec 02, 2022 | 3.507 | 3.684 | 3.446 | 3.684 | 1,492,973 | +0.11(+3.13%) |