Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.454 | 4.459 | 4.381 | 4.408 | 30,467,492 | -0.02(-0.41%) |
Feb 27, 2023 | 4.509 | 4.518 | 4.417 | 4.426 | 23,018,610 | -0.05(-1.23%) |
Feb 24, 2023 | 4.555 | 4.573 | 4.463 | 4.481 | 32,126,864 | -0.21(-4.49%) |
Feb 23, 2023 | 4.793 | 4.820 | 4.665 | 4.692 | 25,429,560 | +0.06(+1.39%) |
Feb 22, 2023 | 4.601 | 4.665 | 4.573 | 4.628 | 41,069,448 | +0.04(+0.80%) |
Feb 21, 2023 | 4.701 | 4.738 | 4.573 | 4.591 | 32,611,220 | -0.13(-2.72%) |
Feb 17, 2023 | 4.701 | 4.765 | 4.692 | 4.720 | 25,638,734 | +0.02(+0.39%) |
Feb 16, 2023 | 4.637 | 4.729 | 4.610 | 4.701 | 24,152,972 | +0.00(+0.00%) |
Feb 15, 2023 | 4.692 | 4.752 | 4.637 | 4.701 | 50,180,868 | +0.07(+1.58%) |
Feb 14, 2023 | 4.724 | 4.756 | 4.610 | 4.628 | 51,646,408 | -0.09(-1.94%) |
Feb 13, 2023 | 4.610 | 4.738 | 4.582 | 4.720 | 29,678,672 | +0.21(+4.67%) |
Feb 10, 2023 | 4.463 | 4.546 | 4.421 | 4.509 | 48,830,952 | +0.05(+1.03%) |
Feb 09, 2023 | 4.573 | 4.601 | 4.458 | 4.463 | 45,542,580 | -0.20(-4.32%) |
Feb 08, 2023 | 4.536 | 4.674 | 4.527 | 4.665 | 51,259,244 | +0.38(+8.99%) |
Feb 07, 2023 | 4.381 | 4.399 | 4.254 | 4.280 | 32,152,778 | -0.18(-4.11%) |
Feb 06, 2023 | 4.376 | 4.477 | 4.328 | 4.463 | 37,779,644 | +0.00(+0.00%) |
Feb 03, 2023 | 4.500 | 4.536 | 4.445 | 4.463 | 36,125,324 | -0.10(-2.21%) |
Feb 02, 2023 | 4.646 | 4.653 | 4.546 | 4.564 | 45,605,544 | +0.06(+1.43%) |
Feb 01, 2023 | 4.536 | 4.555 | 4.422 | 4.500 | 38,750,700 | -0.06(-1.34%) |
Jan 31, 2023 | 4.542 | 4.588 | 4.533 | 4.561 | 16,290,075 | +0.14(+3.11%) |
Jan 30, 2023 | 4.414 | 4.433 | 4.368 | 4.423 | 22,696,344 | -0.02(-0.41%) |
Jan 27, 2023 | 4.487 | 4.515 | 4.423 | 4.442 | 25,321,856 | -0.13(-2.81%) |
Jan 26, 2023 | 4.588 | 4.597 | 4.524 | 4.570 | 23,359,898 | -0.03(-0.60%) |
Jan 25, 2023 | 4.478 | 4.625 | 4.451 | 4.597 | 27,587,608 | +0.10(+2.24%) |
Jan 24, 2023 | 4.533 | 4.552 | 4.469 | 4.497 | 29,391,120 | +0.05(+1.03%) |
Jan 23, 2023 | 4.469 | 4.570 | 4.423 | 4.451 | 49,119,236 | -0.09(-2.02%) |
Jan 20, 2023 | 4.552 | 4.625 | 4.542 | 4.542 | 32,494,862 | -0.13(-2.75%) |
Jan 19, 2023 | 4.597 | 4.689 | 4.538 | 4.671 | 31,407,628 | -0.01(-0.20%) |
Jan 18, 2023 | 4.744 | 4.771 | 4.634 | 4.680 | 34,841,824 | +0.01(+0.20%) |
Jan 17, 2023 | 4.570 | 4.680 | 4.542 | 4.671 | 21,714,154 | +0.06(+1.39%) |
Jan 13, 2023 | 4.570 | 4.625 | 4.542 | 4.607 | 20,600,840 | -0.03(-0.59%) |
Jan 12, 2023 | 4.588 | 4.707 | 4.506 | 4.634 | 46,790,912 | -0.01(-0.20%) |
Jan 11, 2023 | 4.588 | 4.652 | 4.542 | 4.643 | 29,770,952 | +0.09(+2.01%) |
Jan 10, 2023 | 4.460 | 4.552 | 4.437 | 4.552 | 30,601,150 | +0.14(+3.11%) |
Jan 09, 2023 | 4.304 | 4.433 | 4.286 | 4.414 | 24,165,858 | +0.04(+0.84%) |
Jan 06, 2023 | 4.304 | 4.396 | 4.263 | 4.378 | 34,115,584 | +0.16(+3.91%) |
Jan 05, 2023 | 4.066 | 4.231 | 4.057 | 4.213 | 33,871,308 | +0.21(+5.26%) |
Jan 04, 2023 | 4.030 | 4.048 | 3.965 | 4.002 | 51,796,720 | +0.03(+0.69%) |
Jan 03, 2023 | 4.103 | 4.149 | 3.956 | 3.975 | 34,359,612 | -0.34(-7.86%) |
Dec 30, 2022 | 4.286 | 4.359 | 4.286 | 4.313 | 11,532,530 | -0.01(-0.14%) |
Dec 29, 2022 | 4.420 | 4.429 | 4.297 | 4.320 | 19,302,030 | -0.03(-0.63%) |
Dec 28, 2022 | 4.274 | 4.374 | 4.274 | 4.347 | 17,764,294 | +0.15(+3.49%) |
Dec 27, 2022 | 4.210 | 4.251 | 4.173 | 4.201 | 21,893,308 | -0.26(-5.75%) |
Dec 23, 2022 | 4.493 | 4.521 | 4.425 | 4.457 | 19,321,992 | +0.09(+2.10%) |
Dec 22, 2022 | 4.374 | 4.420 | 4.292 | 4.365 | 24,214,024 | +0.01(+0.21%) |
Dec 21, 2022 | 4.310 | 4.384 | 4.292 | 4.356 | 39,142,292 | +0.04(+0.85%) |
Dec 20, 2022 | 4.347 | 4.384 | 4.283 | 4.320 | 30,803,948 | +0.13(+3.06%) |
Dec 19, 2022 | 4.118 | 4.201 | 4.082 | 4.191 | 26,700,026 | +0.14(+3.39%) |
Dec 16, 2022 | 4.045 | 4.109 | 4.022 | 4.054 | 42,550,644 | +0.06(+1.61%) |
Dec 15, 2022 | 4.027 | 4.091 | 3.972 | 3.990 | 36,389,904 | +0.00(+0.00%) |
Dec 14, 2022 | 3.935 | 4.054 | 3.853 | 3.990 | 67,801,864 | +0.03(+0.69%) |
Dec 13, 2022 | 4.155 | 4.169 | 3.963 | 3.963 | 63,597,836 | -0.19(-4.63%) |
Dec 12, 2022 | 4.100 | 4.155 | 4.050 | 4.155 | 64,250,004 | -0.04(-0.87%) |
Dec 09, 2022 | 4.265 | 4.265 | 4.191 | 4.191 | 23,082,696 | -0.05(-1.22%) |
Dec 08, 2022 | 4.396 | 4.423 | 4.243 | 4.243 | 48,858,096 | -0.19(-4.25%) |
Dec 07, 2022 | 4.440 | 4.503 | 4.414 | 4.432 | 51,703,020 | +0.00(+0.00%) |
Dec 06, 2022 | 4.351 | 4.440 | 4.337 | 4.432 | 47,169,764 | +0.13(+2.92%) |
Dec 05, 2022 | 4.405 | 4.436 | 4.288 | 4.306 | 64,637,128 | -0.22(-4.76%) |
Dec 02, 2022 | 4.512 | 4.571 | 4.440 | 4.521 | 59,352,332 | +0.06(+1.41%) |