Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.200 | 4.230 | 4.030 | 4.050 | 119,862 | -0.16(-3.80%) |
Feb 27, 2023 | 3.990 | 4.250 | 3.940 | 4.210 | 175,153 | +0.23(+5.91%) |
Feb 24, 2023 | 3.910 | 4.020 | 3.820 | 3.975 | 165,693 | -0.03(-0.87%) |
Feb 23, 2023 | 3.950 | 4.080 | 3.850 | 4.010 | 212,789 | +0.11(+2.82%) |
Feb 22, 2023 | 4.140 | 4.200 | 3.880 | 3.900 | 350,767 | -0.21(-5.11%) |
Feb 21, 2023 | 4.440 | 4.490 | 4.070 | 4.110 | 319,432 | -0.34(-7.64%) |
Feb 17, 2023 | 4.410 | 4.450 | 4.260 | 4.450 | 176,983 | +0.07(+1.60%) |
Feb 16, 2023 | 4.420 | 4.518 | 4.370 | 4.380 | 107,847 | -0.11(-2.45%) |
Feb 15, 2023 | 4.260 | 4.570 | 4.260 | 4.490 | 252,865 | +0.16(+3.70%) |
Feb 14, 2023 | 4.260 | 4.385 | 4.230 | 4.330 | 93,676 | +0.04(+0.93%) |
Feb 13, 2023 | 4.210 | 4.310 | 4.110 | 4.290 | 113,851 | +0.09(+2.14%) |
Feb 10, 2023 | 4.160 | 4.310 | 4.130 | 4.200 | 96,137 | +0.02(+0.48%) |
Feb 09, 2023 | 4.260 | 4.320 | 4.154 | 4.180 | 128,894 | -0.05(-1.18%) |
Feb 08, 2023 | 4.300 | 4.320 | 4.205 | 4.230 | 142,823 | -0.09(-2.08%) |
Feb 07, 2023 | 4.390 | 4.450 | 4.280 | 4.320 | 241,146 | -0.14(-3.14%) |
Feb 06, 2023 | 4.440 | 4.560 | 4.390 | 4.460 | 277,192 | -0.01(-0.22%) |
Feb 03, 2023 | 4.400 | 4.620 | 4.400 | 4.470 | 278,901 | -0.01(-0.22%) |
Feb 02, 2023 | 4.500 | 4.640 | 4.410 | 4.480 | 312,768 | +0.04(+0.90%) |
Feb 01, 2023 | 4.310 | 4.520 | 4.270 | 4.440 | 162,368 | +0.10(+2.30%) |
Jan 31, 2023 | 4.270 | 4.405 | 4.240 | 4.340 | 123,922 | +0.08(+1.88%) |
Jan 30, 2023 | 4.280 | 4.450 | 4.230 | 4.260 | 117,119 | -0.05(-1.16%) |
Jan 27, 2023 | 4.110 | 4.430 | 4.110 | 4.310 | 240,312 | +0.17(+3.98%) |
Jan 26, 2023 | 4.160 | 4.200 | 4.060 | 4.145 | 154,699 | +0.02(+0.61%) |
Jan 25, 2023 | 4.270 | 4.300 | 4.050 | 4.120 | 415,683 | -0.22(-5.07%) |
Jan 24, 2023 | 4.510 | 4.560 | 4.220 | 4.340 | 493,170 | -0.19(-4.19%) |
Jan 23, 2023 | 4.550 | 4.590 | 4.410 | 4.530 | 274,131 | +0.00(+0.00%) |
Jan 20, 2023 | 4.420 | 4.550 | 4.380 | 4.530 | 281,736 | +0.13(+2.95%) |
Jan 19, 2023 | 4.410 | 4.500 | 4.290 | 4.400 | 195,389 | -0.01(-0.23%) |
Jan 18, 2023 | 4.400 | 4.525 | 4.320 | 4.410 | 233,523 | +0.01(+0.23%) |
Jan 17, 2023 | 4.480 | 4.480 | 4.270 | 4.400 | 332,534 | -0.03(-0.68%) |
Jan 13, 2023 | 4.430 | 4.550 | 4.365 | 4.430 | 156,097 | +0.00(+0.00%) |
Jan 12, 2023 | 4.340 | 4.496 | 4.200 | 4.430 | 202,914 | +0.10(+2.31%) |
Jan 11, 2023 | 4.450 | 4.450 | 4.230 | 4.330 | 288,428 | -0.10(-2.26%) |
Jan 10, 2023 | 4.400 | 4.520 | 4.400 | 4.430 | 112,014 | -0.01(-0.23%) |
Jan 09, 2023 | 4.600 | 4.730 | 4.420 | 4.440 | 288,896 | -0.17(-3.69%) |
Jan 06, 2023 | 4.460 | 4.740 | 4.350 | 4.610 | 378,481 | +0.17(+3.83%) |
Jan 05, 2023 | 4.280 | 4.500 | 4.250 | 4.440 | 256,876 | +0.09(+2.07%) |
Jan 04, 2023 | 4.180 | 4.480 | 4.140 | 4.350 | 430,384 | +0.17(+4.07%) |
Jan 03, 2023 | 4.270 | 4.350 | 4.120 | 4.180 | 232,960 | -0.04(-0.95%) |
Dec 30, 2022 | 3.920 | 4.240 | 3.900 | 4.220 | 278,737 | +0.25(+6.30%) |
Dec 29, 2022 | 3.830 | 4.090 | 3.590 | 3.970 | 525,289 | +0.18(+4.75%) |
Dec 28, 2022 | 3.850 | 3.960 | 3.750 | 3.790 | 209,757 | -0.06(-1.43%) |
Dec 27, 2022 | 4.050 | 4.094 | 3.840 | 3.845 | 147,306 | -0.27(-6.45%) |
Dec 23, 2022 | 4.010 | 4.110 | 3.910 | 4.110 | 125,191 | +0.15(+3.79%) |
Dec 22, 2022 | 3.910 | 3.980 | 3.832 | 3.960 | 93,894 | +0.01(+0.25%) |
Dec 21, 2022 | 3.970 | 4.060 | 3.900 | 3.950 | 102,528 | +0.03(+0.77%) |
Dec 20, 2022 | 3.780 | 3.990 | 3.720 | 3.920 | 119,818 | +0.13(+3.43%) |
Dec 19, 2022 | 4.020 | 4.080 | 3.770 | 3.790 | 275,326 | -0.28(-6.88%) |
Dec 16, 2022 | 4.130 | 4.155 | 3.980 | 4.070 | 211,416 | -0.07(-1.69%) |
Dec 15, 2022 | 4.060 | 4.170 | 4.050 | 4.140 | 93,046 | +0.04(+0.98%) |
Dec 14, 2022 | 4.070 | 4.170 | 4.030 | 4.100 | 145,323 | +0.04(+0.99%) |
Dec 13, 2022 | 4.140 | 4.160 | 4.010 | 4.060 | 195,002 | +0.07(+1.75%) |
Dec 12, 2022 | 3.780 | 4.040 | 3.765 | 3.990 | 198,149 | +0.21(+5.56%) |
Dec 09, 2022 | 3.770 | 3.860 | 3.700 | 3.780 | 89,725 | +0.00(+0.00%) |
Dec 08, 2022 | 4.000 | 4.000 | 3.690 | 3.780 | 257,537 | -0.19(-4.79%) |
Dec 07, 2022 | 3.970 | 4.046 | 3.875 | 3.970 | 157,234 | +0.01(+0.25%) |
Dec 06, 2022 | 4.420 | 4.420 | 3.960 | 3.960 | 431,480 | -0.42(-9.59%) |
Dec 05, 2022 | 4.460 | 4.550 | 4.300 | 4.380 | 244,131 | -0.07(-1.57%) |
Dec 02, 2022 | 4.280 | 4.580 | 4.160 | 4.450 | 299,527 | +0.16(+3.73%) |