Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.490 | 4.490 | 4.470 | 4.470 | 2,700 | +0.00(+0.00%) |
Feb 27, 2023 | 4.470 | 4.490 | 4.410 | 4.470 | 11,600 | +0.00(+0.00%) |
Feb 24, 2023 | 4.500 | 4.500 | 4.410 | 4.470 | 9,500 | -0.11(-2.40%) |
Feb 23, 2023 | 4.600 | 4.600 | 4.560 | 4.580 | 1,525 | -0.08(-1.72%) |
Feb 22, 2023 | 4.670 | 4.670 | 4.660 | 4.660 | 213 | -0.04(-0.85%) |
Feb 21, 2023 | 4.690 | 4.740 | 4.550 | 4.700 | 11,482 | +0.10(+2.17%) |
Feb 17, 2023 | 4.600 | 0 | +0.12(+2.68%) | |||
Feb 16, 2023 | 4.480 | 4.490 | 4.470 | 4.480 | 34,149 | +0.00(+0.00%) |
Feb 15, 2023 | 4.360 | 4.480 | 4.360 | 4.480 | 6,500 | -0.07(-1.54%) |
Feb 14, 2023 | 4.440 | 4.550 | 4.440 | 4.550 | 5,700 | +0.10(+2.25%) |
Feb 13, 2023 | 4.540 | 4.540 | 4.280 | 4.450 | 64,527 | -0.07(-1.55%) |
Feb 10, 2023 | 4.560 | 4.560 | 4.480 | 4.520 | 2,300 | -0.09(-1.95%) |
Feb 09, 2023 | 4.610 | 4.630 | 4.610 | 4.610 | 7,900 | +0.05(+1.10%) |
Feb 08, 2023 | 4.640 | 4.640 | 4.530 | 4.560 | 21,040 | -0.11(-2.36%) |
Feb 07, 2023 | 4.600 | 4.680 | 4.600 | 4.670 | 4,100 | +0.08(+1.74%) |
Feb 06, 2023 | 4.570 | 4.630 | 4.570 | 4.590 | 4,610 | +0.04(+0.88%) |
Feb 03, 2023 | 4.900 | 4.900 | 4.530 | 4.550 | 33,750 | -0.40(-8.08%) |
Feb 02, 2023 | 5.070 | 5.070 | 4.920 | 4.950 | 25,306 | +0.00(+0.00%) |
Feb 01, 2023 | 4.800 | 5.040 | 4.800 | 4.950 | 6,814 | +0.17(+3.56%) |
Jan 31, 2023 | 4.740 | 4.780 | 4.730 | 4.780 | 9,300 | +0.09(+1.92%) |
Jan 30, 2023 | 4.890 | 4.890 | 4.630 | 4.690 | 7,300 | -0.23(-4.67%) |
Jan 27, 2023 | 4.980 | 4.980 | 4.920 | 4.920 | 1,495 | -0.09(-1.80%) |
Jan 26, 2023 | 4.950 | 5.010 | 4.950 | 5.010 | 51,214 | +0.07(+1.42%) |
Jan 25, 2023 | 4.860 | 4.940 | 4.860 | 4.940 | 3,420 | +0.08(+1.65%) |
Jan 24, 2023 | 4.830 | 4.860 | 4.830 | 4.860 | 5,150 | +0.01(+0.21%) |
Jan 23, 2023 | 4.820 | 4.850 | 4.820 | 4.850 | 5,436 | -0.07(-1.42%) |
Jan 20, 2023 | 4.950 | 4.950 | 4.880 | 4.920 | 1,760 | -0.05(-1.01%) |
Jan 19, 2023 | 4.870 | 4.980 | 4.870 | 4.970 | 13,274 | +0.10(+2.05%) |
Jan 18, 2023 | 4.750 | 4.880 | 4.750 | 4.870 | 25,022 | +0.34(+7.51%) |
Jan 17, 2023 | 4.510 | 4.610 | 4.510 | 4.530 | 8,434 | +0.01(+0.22%) |
Jan 16, 2023 | 4.590 | 4.590 | 4.520 | 4.520 | 1,288 | -0.10(-2.16%) |
Jan 13, 2023 | 4.550 | 4.690 | 4.550 | 4.620 | 36,384 | +0.18(+4.05%) |
Jan 12, 2023 | 4.370 | 4.440 | 4.370 | 4.440 | 4,900 | +0.13(+3.02%) |
Jan 11, 2023 | 4.430 | 4.430 | 4.280 | 4.310 | 3,986 | -0.05(-1.15%) |
Jan 10, 2023 | 4.310 | 4.370 | 4.290 | 4.360 | 11,049 | +0.09(+2.11%) |
Jan 09, 2023 | 4.200 | 4.270 | 4.200 | 4.270 | 1,812 | +0.08(+1.91%) |
Jan 06, 2023 | 4.130 | 4.190 | 4.130 | 4.190 | 15,287 | +0.07(+1.70%) |
Jan 05, 2023 | 4.090 | 4.120 | 4.090 | 4.120 | 200 | -0.01(-0.24%) |
Jan 04, 2023 | 4.150 | 4.160 | 4.130 | 4.130 | 2,912 | +0.03(+0.73%) |
Jan 03, 2023 | 3.950 | 4.280 | 3.950 | 4.100 | 12,037 | +0.19(+4.86%) |
Dec 30, 2022 | 3.910 | 0 | -0.03(-0.76%) | |||
Dec 29, 2022 | 3.920 | 3.940 | 3.920 | 3.940 | 544 | +0.06(+1.55%) |
Dec 28, 2022 | 3.730 | 3.890 | 3.730 | 3.880 | 7,000 | +0.06(+1.57%) |
Dec 23, 2022 | 3.820 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 3.820 | 3.820 | 3.790 | 3.820 | 6,429 | -0.02(-0.52%) |
Dec 21, 2022 | 3.810 | 3.880 | 3.770 | 3.840 | 48,939 | +0.03(+0.79%) |
Dec 20, 2022 | 3.800 | 3.870 | 3.800 | 3.810 | 3,011 | +0.05(+1.33%) |
Dec 19, 2022 | 3.930 | 3.930 | 3.760 | 3.760 | 7,308 | -0.23(-5.76%) |
Dec 16, 2022 | 3.950 | 3.990 | 3.920 | 3.990 | 700 | -0.08(-1.97%) |
Dec 14, 2022 | 4.070 | 0 | -0.07(-1.69%) | |||
Dec 13, 2022 | 4.160 | 4.160 | 4.080 | 4.140 | 14,515 | +0.06(+1.47%) |
Dec 12, 2022 | 3.990 | 4.150 | 3.990 | 4.080 | 25,821 | +0.08(+2.00%) |
Dec 09, 2022 | 3.990 | 4.060 | 3.950 | 4.000 | 39,120 | +0.02(+0.50%) |
Dec 08, 2022 | 3.950 | 4.000 | 3.950 | 3.980 | 3,430 | +0.02(+0.51%) |
Dec 07, 2022 | 3.670 | 3.960 | 3.670 | 3.960 | 15,205 | +0.00(+0.00%) |
Dec 06, 2022 | 3.940 | 3.970 | 3.930 | 3.960 | 5,210 | +0.03(+0.76%) |
Dec 05, 2022 | 3.890 | 4.000 | 3.890 | 3.930 | 11,425 | +0.07(+1.81%) |
Dec 02, 2022 | 3.870 | 3.870 | 3.860 | 3.860 | 535 | -0.08(-2.03%) |