Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.630 | 4.750 | 4.630 | 4.660 | 21,583 | -0.09(-1.89%) |
Feb 27, 2023 | 4.630 | 4.780 | 4.600 | 4.750 | 70,118 | +0.08(+1.71%) |
Feb 24, 2023 | 4.740 | 4.740 | 4.510 | 4.670 | 18,215 | -0.08(-1.68%) |
Feb 23, 2023 | 4.750 | 4.760 | 4.680 | 4.750 | 31,137 | +0.00(+0.00%) |
Feb 22, 2023 | 4.690 | 4.800 | 4.620 | 4.750 | 35,655 | +0.00(+0.00%) |
Feb 21, 2023 | 4.810 | 4.840 | 4.620 | 4.750 | 38,194 | -0.03(-0.63%) |
Feb 17, 2023 | 4.700 | 4.929 | 4.700 | 4.780 | 27,106 | +0.03(+0.63%) |
Feb 16, 2023 | 4.830 | 4.830 | 4.700 | 4.750 | 16,599 | +0.00(+0.00%) |
Feb 15, 2023 | 4.680 | 4.920 | 4.604 | 4.750 | 33,208 | +0.07(+1.50%) |
Feb 14, 2023 | 4.735 | 4.780 | 4.605 | 4.680 | 129,467 | -0.04(-0.85%) |
Feb 13, 2023 | 4.680 | 4.770 | 4.500 | 4.720 | 39,729 | -0.03(-0.63%) |
Feb 10, 2023 | 4.990 | 5.020 | 4.620 | 4.750 | 142,982 | -0.31(-6.13%) |
Feb 09, 2023 | 4.990 | 5.140 | 4.850 | 5.060 | 34,672 | +0.07(+1.40%) |
Feb 08, 2023 | 5.000 | 5.050 | 4.860 | 4.990 | 71,652 | +0.09(+1.84%) |
Feb 07, 2023 | 4.560 | 4.950 | 4.560 | 4.900 | 90,323 | +0.15(+3.16%) |
Feb 06, 2023 | 4.750 | 4.890 | 4.565 | 4.750 | 57,141 | +0.00(+0.00%) |
Feb 03, 2023 | 4.560 | 4.750 | 4.550 | 4.750 | 60,981 | +0.19(+4.17%) |
Feb 02, 2023 | 4.300 | 4.640 | 4.300 | 4.560 | 63,785 | +0.26(+6.17%) |
Feb 01, 2023 | 4.180 | 4.350 | 4.140 | 4.295 | 28,098 | +0.17(+4.00%) |
Jan 31, 2023 | 4.100 | 4.150 | 3.973 | 4.130 | 75,839 | +0.05(+1.23%) |
Jan 30, 2023 | 4.200 | 4.330 | 3.801 | 4.080 | 78,667 | -0.08(-1.92%) |
Jan 27, 2023 | 4.000 | 4.160 | 3.825 | 4.160 | 35,270 | +0.26(+6.67%) |
Jan 26, 2023 | 3.880 | 4.046 | 3.785 | 3.900 | 16,365 | +0.00(+0.00%) |
Jan 25, 2023 | 3.850 | 3.900 | 3.820 | 3.900 | 11,832 | +0.07(+1.83%) |
Jan 24, 2023 | 3.780 | 3.900 | 3.780 | 3.830 | 6,475 | +0.03(+0.79%) |
Jan 23, 2023 | 3.880 | 4.035 | 3.800 | 3.800 | 7,132 | -0.02(-0.52%) |
Jan 20, 2023 | 3.800 | 3.890 | 3.660 | 3.820 | 25,630 | +0.01(+0.26%) |
Jan 19, 2023 | 3.890 | 3.930 | 3.700 | 3.810 | 6,776 | -0.09(-2.31%) |
Jan 18, 2023 | 3.900 | 3.972 | 3.900 | 3.900 | 18,373 | +0.00(+0.00%) |
Jan 17, 2023 | 3.940 | 3.980 | 3.750 | 3.900 | 11,750 | -0.03(-0.76%) |
Jan 13, 2023 | 3.850 | 4.090 | 3.840 | 3.930 | 62,557 | -0.01(-0.25%) |
Jan 12, 2023 | 3.810 | 3.980 | 3.800 | 3.940 | 72,646 | +0.02(+0.51%) |
Jan 11, 2023 | 3.790 | 4.040 | 3.750 | 3.920 | 108,713 | +0.17(+4.53%) |
Jan 10, 2023 | 3.400 | 3.930 | 3.400 | 3.750 | 143,333 | +0.40(+11.94%) |
Jan 09, 2023 | 3.210 | 3.440 | 3.200 | 3.350 | 51,935 | +0.16(+4.85%) |
Jan 06, 2023 | 3.220 | 3.220 | 3.090 | 3.195 | 91,584 | -0.03(-0.78%) |
Jan 05, 2023 | 3.000 | 3.470 | 2.750 | 3.220 | 1,487,026 | +0.08(+2.55%) |
Jan 04, 2023 | 3.500 | 3.500 | 3.000 | 3.140 | 158,073 | -0.47(-13.02%) |
Jan 03, 2023 | 3.640 | 3.905 | 3.500 | 3.610 | 27,196 | -0.12(-3.22%) |
Dec 30, 2022 | 3.640 | 3.750 | 3.640 | 3.730 | 6,216 | -0.02(-0.53%) |
Dec 29, 2022 | 3.870 | 3.870 | 3.645 | 3.750 | 21,217 | -0.16(-4.09%) |
Dec 28, 2022 | 3.730 | 3.919 | 3.730 | 3.910 | 9,908 | +0.04(+1.03%) |
Dec 27, 2022 | 3.910 | 4.001 | 3.870 | 3.870 | 8,013 | -0.04(-1.02%) |
Dec 23, 2022 | 3.950 | 3.950 | 3.900 | 3.910 | 1,956 | -0.04(-1.01%) |
Dec 22, 2022 | 4.000 | 4.045 | 3.950 | 3.950 | 2,787 | -0.03(-0.75%) |
Dec 21, 2022 | 4.090 | 4.090 | 3.980 | 3.980 | 4,010 | -0.03(-0.75%) |
Dec 20, 2022 | 4.040 | 4.086 | 3.990 | 4.010 | 4,195 | +0.05(+1.26%) |
Dec 19, 2022 | 3.960 | 4.100 | 3.955 | 3.960 | 133,405 | +0.15(+3.94%) |
Dec 16, 2022 | 4.390 | 4.390 | 3.800 | 3.810 | 75,665 | -0.50(-11.60%) |
Dec 15, 2022 | 4.410 | 4.420 | 4.230 | 4.310 | 14,516 | -0.06(-1.37%) |
Dec 14, 2022 | 4.218 | 4.410 | 4.218 | 4.370 | 7,020 | +0.09(+2.10%) |
Dec 13, 2022 | 4.300 | 4.450 | 4.210 | 4.280 | 19,883 | +0.03(+0.71%) |
Dec 12, 2022 | 4.060 | 4.550 | 4.060 | 4.250 | 40,579 | +0.00(+0.00%) |
Dec 09, 2022 | 4.300 | 4.300 | 4.250 | 4.250 | 6,212 | +0.03(+0.59%) |
Dec 08, 2022 | 4.299 | 4.300 | 4.170 | 4.225 | 6,582 | -0.07(-1.52%) |
Dec 07, 2022 | 4.320 | 4.335 | 4.170 | 4.290 | 13,681 | +0.03(+0.70%) |
Dec 06, 2022 | 4.200 | 4.260 | 4.200 | 4.260 | 3,543 | +0.02(+0.47%) |
Dec 05, 2022 | 4.200 | 4.260 | 4.110 | 4.240 | 20,337 | +0.06(+1.44%) |
Dec 02, 2022 | 4.070 | 4.190 | 4.000 | 4.180 | 43,182 | +0.10(+2.58%) |