Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.451 | 4.456 | 4.378 | 4.405 | 30,485,200 | -0.02(-0.41%) |
Feb 27, 2023 | 4.506 | 4.515 | 4.415 | 4.424 | 23,031,988 | -0.05(-1.23%) |
Feb 24, 2023 | 4.552 | 4.570 | 4.460 | 4.479 | 32,145,536 | -0.21(-4.49%) |
Feb 23, 2023 | 4.790 | 4.818 | 4.662 | 4.689 | 25,444,340 | +0.06(+1.39%) |
Feb 22, 2023 | 4.598 | 4.662 | 4.570 | 4.625 | 41,093,320 | +0.04(+0.80%) |
Feb 21, 2023 | 4.699 | 4.735 | 4.570 | 4.589 | 32,630,174 | -0.13(-2.72%) |
Feb 17, 2023 | 4.699 | 4.763 | 4.689 | 4.717 | 25,653,634 | +0.02(+0.39%) |
Feb 16, 2023 | 4.634 | 4.726 | 4.607 | 4.699 | 24,167,010 | +0.00(+0.00%) |
Feb 15, 2023 | 4.689 | 4.749 | 4.634 | 4.699 | 50,210,032 | +0.07(+1.58%) |
Feb 14, 2023 | 4.721 | 4.754 | 4.607 | 4.625 | 51,676,428 | -0.09(-1.94%) |
Feb 13, 2023 | 4.607 | 4.735 | 4.580 | 4.717 | 29,695,920 | +0.21(+4.67%) |
Feb 10, 2023 | 4.460 | 4.543 | 4.418 | 4.506 | 48,859,332 | +0.05(+1.03%) |
Feb 09, 2023 | 4.570 | 4.598 | 4.456 | 4.460 | 45,569,048 | -0.20(-4.32%) |
Feb 08, 2023 | 4.534 | 4.671 | 4.525 | 4.662 | 51,289,036 | +0.38(+8.99%) |
Feb 07, 2023 | 4.378 | 4.396 | 4.251 | 4.277 | 32,171,464 | -0.18(-4.11%) |
Feb 06, 2023 | 4.373 | 4.474 | 4.325 | 4.460 | 37,801,604 | +0.00(+0.00%) |
Feb 03, 2023 | 4.497 | 4.534 | 4.442 | 4.460 | 36,146,324 | -0.10(-2.21%) |
Feb 02, 2023 | 4.644 | 4.651 | 4.543 | 4.561 | 45,632,052 | +0.06(+1.43%) |
Feb 01, 2023 | 4.534 | 4.552 | 4.419 | 4.497 | 38,773,224 | -0.06(-1.34%) |
Jan 31, 2023 | 4.540 | 4.586 | 4.531 | 4.558 | 16,299,544 | +0.14(+3.11%) |
Jan 30, 2023 | 4.412 | 4.430 | 4.366 | 4.421 | 22,709,538 | -0.02(-0.41%) |
Jan 27, 2023 | 4.485 | 4.512 | 4.421 | 4.439 | 25,336,576 | -0.13(-2.81%) |
Jan 26, 2023 | 4.586 | 4.595 | 4.521 | 4.567 | 23,373,476 | -0.03(-0.60%) |
Jan 25, 2023 | 4.476 | 4.622 | 4.448 | 4.595 | 27,603,644 | +0.10(+2.24%) |
Jan 24, 2023 | 4.531 | 4.549 | 4.467 | 4.494 | 29,408,204 | +0.05(+1.03%) |
Jan 23, 2023 | 4.467 | 4.567 | 4.421 | 4.448 | 49,147,788 | -0.09(-2.02%) |
Jan 20, 2023 | 4.549 | 4.622 | 4.540 | 4.540 | 32,513,750 | -0.13(-2.74%) |
Jan 19, 2023 | 4.595 | 4.686 | 4.535 | 4.668 | 31,425,884 | -0.01(-0.20%) |
Jan 18, 2023 | 4.741 | 4.769 | 4.631 | 4.677 | 34,862,080 | +0.01(+0.20%) |
Jan 17, 2023 | 4.567 | 4.677 | 4.540 | 4.668 | 21,726,774 | +0.06(+1.39%) |
Jan 13, 2023 | 4.567 | 4.622 | 4.540 | 4.604 | 20,612,816 | -0.03(-0.59%) |
Jan 12, 2023 | 4.586 | 4.705 | 4.503 | 4.631 | 46,818,108 | -0.01(-0.20%) |
Jan 11, 2023 | 4.586 | 4.650 | 4.540 | 4.640 | 29,788,258 | +0.09(+2.01%) |
Jan 10, 2023 | 4.457 | 4.549 | 4.435 | 4.549 | 30,618,936 | +0.14(+3.11%) |
Jan 09, 2023 | 4.302 | 4.430 | 4.284 | 4.412 | 24,179,906 | +0.04(+0.84%) |
Jan 06, 2023 | 4.302 | 4.393 | 4.261 | 4.375 | 34,135,416 | +0.16(+3.91%) |
Jan 05, 2023 | 4.064 | 4.229 | 4.055 | 4.210 | 33,890,996 | +0.21(+5.26%) |
Jan 04, 2023 | 4.027 | 4.046 | 3.963 | 4.000 | 51,826,828 | +0.03(+0.69%) |
Jan 03, 2023 | 4.100 | 4.146 | 3.954 | 3.972 | 34,379,584 | -0.34(-7.86%) |
Dec 30, 2022 | 4.284 | 4.357 | 4.284 | 4.311 | 11,539,234 | -0.01(-0.14%) |
Dec 29, 2022 | 4.418 | 4.427 | 4.294 | 4.317 | 19,313,248 | -0.03(-0.63%) |
Dec 28, 2022 | 4.271 | 4.372 | 4.271 | 4.344 | 17,774,618 | +0.15(+3.49%) |
Dec 27, 2022 | 4.207 | 4.248 | 4.171 | 4.198 | 21,906,032 | -0.26(-5.75%) |
Dec 23, 2022 | 4.491 | 4.518 | 4.422 | 4.454 | 19,333,222 | +0.09(+2.10%) |
Dec 22, 2022 | 4.372 | 4.418 | 4.290 | 4.363 | 24,228,096 | +0.01(+0.21%) |
Dec 21, 2022 | 4.308 | 4.381 | 4.290 | 4.354 | 39,165,040 | +0.04(+0.85%) |
Dec 20, 2022 | 4.344 | 4.381 | 4.280 | 4.317 | 30,821,850 | +0.13(+3.06%) |
Dec 19, 2022 | 4.116 | 4.198 | 4.079 | 4.189 | 26,715,544 | +0.14(+3.39%) |
Dec 16, 2022 | 4.043 | 4.107 | 4.020 | 4.052 | 42,575,372 | +0.06(+1.61%) |
Dec 15, 2022 | 4.024 | 4.088 | 3.969 | 3.988 | 36,411,052 | +0.00(+0.00%) |
Dec 14, 2022 | 3.933 | 4.052 | 3.851 | 3.988 | 67,841,272 | +0.03(+0.69%) |
Dec 13, 2022 | 4.152 | 4.166 | 3.960 | 3.960 | 63,634,800 | -0.19(-4.63%) |
Dec 12, 2022 | 4.098 | 4.152 | 4.047 | 4.152 | 64,287,344 | -0.04(-0.87%) |
Dec 09, 2022 | 4.262 | 4.262 | 4.189 | 4.189 | 23,096,110 | -0.05(-1.22%) |
Dec 08, 2022 | 4.393 | 4.420 | 4.241 | 4.241 | 48,886,496 | -0.19(-4.25%) |
Dec 07, 2022 | 4.438 | 4.501 | 4.411 | 4.429 | 51,733,072 | +0.00(+0.00%) |
Dec 06, 2022 | 4.348 | 4.438 | 4.335 | 4.429 | 47,197,184 | +0.13(+2.92%) |
Dec 05, 2022 | 4.402 | 4.433 | 4.285 | 4.303 | 64,674,696 | -0.22(-4.76%) |
Dec 02, 2022 | 4.510 | 4.568 | 4.438 | 4.519 | 59,386,828 | +0.06(+1.41%) |