Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.460 | 4.560 | 4.440 | 4.500 | 88,505 | +0.00(+0.00%) |
Feb 27, 2023 | 4.570 | 4.575 | 4.365 | 4.500 | 666,153 | +0.02(+0.45%) |
Feb 24, 2023 | 4.550 | 4.560 | 4.460 | 4.480 | 21,412 | -0.08(-1.75%) |
Feb 23, 2023 | 4.590 | 4.600 | 4.470 | 4.560 | 177,098 | +0.04(+0.88%) |
Feb 22, 2023 | 4.600 | 4.735 | 4.130 | 4.520 | 211,213 | -0.09(-1.95%) |
Feb 21, 2023 | 4.730 | 4.820 | 4.610 | 4.610 | 99,647 | -0.08(-1.71%) |
Feb 17, 2023 | 4.810 | 4.870 | 4.650 | 4.690 | 189,496 | -0.11(-2.29%) |
Feb 16, 2023 | 4.870 | 4.930 | 4.780 | 4.800 | 43,305 | -0.19(-3.81%) |
Feb 15, 2023 | 4.980 | 5.090 | 4.920 | 4.990 | 289,566 | +0.06(+1.22%) |
Feb 14, 2023 | 5.000 | 5.010 | 4.830 | 4.930 | 19,462 | -0.05(-1.00%) |
Feb 13, 2023 | 4.980 | 5.030 | 4.910 | 4.980 | 9,847 | +0.01(+0.20%) |
Feb 10, 2023 | 5.020 | 5.035 | 4.970 | 4.970 | 4,369 | -0.03(-0.60%) |
Feb 09, 2023 | 5.000 | 5.100 | 5.000 | 5.000 | 42,382 | +0.00(+0.00%) |
Feb 08, 2023 | 5.070 | 5.080 | 4.990 | 5.000 | 16,823 | -0.06(-1.19%) |
Feb 07, 2023 | 5.090 | 5.090 | 4.950 | 5.060 | 27,334 | +0.05(+1.00%) |
Feb 06, 2023 | 5.040 | 5.090 | 5.000 | 5.010 | 28,505 | +0.00(+0.00%) |
Feb 03, 2023 | 5.060 | 5.140 | 5.000 | 5.010 | 18,156 | -0.21(-4.02%) |
Feb 02, 2023 | 5.230 | 5.300 | 5.160 | 5.220 | 56,851 | +0.16(+3.16%) |
Feb 01, 2023 | 5.100 | 5.144 | 5.020 | 5.060 | 62,059 | +0.11(+2.22%) |
Jan 31, 2023 | 4.770 | 5.000 | 4.770 | 4.950 | 48,128 | +0.09(+1.85%) |
Jan 30, 2023 | 4.990 | 4.990 | 4.840 | 4.860 | 26,081 | -0.08(-1.62%) |
Jan 27, 2023 | 4.930 | 4.980 | 4.900 | 4.940 | 71,922 | +0.01(+0.20%) |
Jan 26, 2023 | 4.940 | 4.970 | 4.850 | 4.930 | 32,792 | +0.04(+0.82%) |
Jan 25, 2023 | 4.750 | 4.892 | 4.750 | 4.890 | 157,079 | +0.19(+4.04%) |
Jan 24, 2023 | 4.740 | 4.820 | 4.650 | 4.700 | 95,885 | -0.13(-2.69%) |
Jan 23, 2023 | 4.820 | 4.860 | 4.715 | 4.830 | 55,515 | +0.13(+2.77%) |
Jan 20, 2023 | 4.570 | 4.740 | 4.570 | 4.700 | 186,177 | +0.09(+1.95%) |
Jan 19, 2023 | 4.440 | 4.710 | 4.280 | 4.610 | 493,273 | -0.06(-1.28%) |
Jan 18, 2023 | 4.670 | 4.710 | 4.630 | 4.670 | 171,066 | +0.05(+1.08%) |
Jan 17, 2023 | 4.610 | 4.750 | 4.520 | 4.620 | 145,150 | +0.05(+1.09%) |
Jan 13, 2023 | 4.480 | 4.620 | 4.345 | 4.570 | 260,305 | +0.39(+9.33%) |
Jan 12, 2023 | 4.180 | 4.290 | 4.020 | 4.180 | 1,123,315 | -0.07(-1.65%) |
Jan 11, 2023 | 4.020 | 4.300 | 3.950 | 4.250 | 902,037 | +0.07(+1.67%) |
Jan 10, 2023 | 4.000 | 4.190 | 3.980 | 4.180 | 279,672 | +0.19(+4.76%) |
Jan 09, 2023 | 3.890 | 4.010 | 3.890 | 3.990 | 17,838 | +0.11(+2.84%) |
Jan 06, 2023 | 3.590 | 3.880 | 3.520 | 3.880 | 76,085 | +0.28(+7.78%) |
Jan 05, 2023 | 3.510 | 3.720 | 3.510 | 3.600 | 31,915 | -0.23(-6.01%) |
Jan 04, 2023 | 3.770 | 3.890 | 3.620 | 3.830 | 116,334 | +0.27(+7.74%) |
Jan 03, 2023 | 3.550 | 3.615 | 3.500 | 3.555 | 58,757 | -0.02(-0.70%) |
Dec 30, 2022 | 3.510 | 3.600 | 3.490 | 3.580 | 18,120 | -0.02(-0.56%) |
Dec 29, 2022 | 3.360 | 3.600 | 3.360 | 3.600 | 39,158 | +0.36(+11.11%) |
Dec 28, 2022 | 3.210 | 3.265 | 3.170 | 3.240 | 68,257 | +0.03(+0.93%) |
Dec 27, 2022 | 3.310 | 3.310 | 3.170 | 3.210 | 120,799 | -0.04(-1.23%) |
Dec 23, 2022 | 3.260 | 3.365 | 3.200 | 3.250 | 155,447 | -0.17(-4.97%) |
Dec 22, 2022 | 3.300 | 3.420 | 3.290 | 3.420 | 40,547 | +0.05(+1.48%) |
Dec 21, 2022 | 3.280 | 3.370 | 3.260 | 3.370 | 98,027 | -0.09(-2.60%) |
Dec 20, 2022 | 3.300 | 3.520 | 3.300 | 3.460 | 331,063 | -0.13(-3.62%) |
Dec 19, 2022 | 3.600 | 3.670 | 3.500 | 3.590 | 393,784 | -0.08(-2.18%) |
Dec 16, 2022 | 3.370 | 3.720 | 3.350 | 3.670 | 2,168,219 | -0.32(-8.02%) |
Dec 15, 2022 | 4.030 | 4.030 | 3.930 | 3.990 | 126,037 | -0.09(-2.21%) |
Dec 14, 2022 | 4.090 | 4.090 | 4.010 | 4.080 | 39,383 | -0.11(-2.63%) |
Dec 13, 2022 | 4.160 | 4.210 | 4.060 | 4.190 | 56,573 | -0.08(-1.87%) |
Dec 12, 2022 | 4.220 | 4.270 | 4.015 | 4.270 | 48,694 | +0.02(+0.47%) |
Dec 09, 2022 | 4.250 | 4.360 | 4.190 | 4.250 | 96,520 | -0.10(-2.30%) |
Dec 08, 2022 | 4.370 | 4.430 | 3.940 | 4.350 | 35,871 | +0.03(+0.69%) |
Dec 07, 2022 | 4.330 | 4.350 | 4.280 | 4.320 | 16,678 | +0.04(+0.93%) |
Dec 06, 2022 | 4.230 | 4.280 | 4.140 | 4.280 | 144,491 | +0.06(+1.42%) |
Dec 05, 2022 | 4.250 | 4.280 | 4.170 | 4.220 | 317,843 | +0.01(+0.24%) |
Dec 02, 2022 | 4.090 | 4.210 | 4.030 | 4.210 | 162,184 | +0.28(+7.12%) |