Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.417 | 4.455 | 4.379 | 4.388 | 18,146,026 | -0.07(-1.50%) |
Feb 27, 2023 | 4.465 | 4.493 | 4.426 | 4.455 | 19,898,462 | +0.09(+1.96%) |
Feb 24, 2023 | 4.388 | 4.403 | 4.341 | 4.369 | 15,150,265 | -0.07(-1.51%) |
Feb 23, 2023 | 4.474 | 4.493 | 4.407 | 4.436 | 16,261,298 | +0.00(+0.00%) |
Feb 22, 2023 | 4.460 | 4.474 | 4.407 | 4.436 | 13,453,119 | -0.02(-0.43%) |
Feb 21, 2023 | 4.512 | 4.531 | 4.446 | 4.455 | 12,229,929 | -0.10(-2.10%) |
Feb 17, 2023 | 4.503 | 4.560 | 4.493 | 4.550 | 14,882,751 | +0.04(+0.85%) |
Feb 16, 2023 | 4.493 | 4.550 | 4.493 | 4.512 | 13,036,926 | +0.00(+0.00%) |
Feb 15, 2023 | 4.455 | 4.522 | 4.446 | 4.512 | 13,941,638 | +0.06(+1.28%) |
Feb 14, 2023 | 4.455 | 4.512 | 4.436 | 4.455 | 15,020,247 | -0.01(-0.21%) |
Feb 13, 2023 | 4.417 | 4.474 | 4.417 | 4.465 | 9,680,101 | +0.02(+0.43%) |
Feb 10, 2023 | 4.417 | 4.465 | 4.403 | 4.446 | 14,022,236 | -0.01(-0.21%) |
Feb 09, 2023 | 4.503 | 4.503 | 4.436 | 4.455 | 19,348,014 | -0.01(-0.21%) |
Feb 08, 2023 | 4.493 | 4.503 | 4.446 | 4.465 | 12,639,412 | -0.02(-0.43%) |
Feb 07, 2023 | 4.417 | 4.512 | 4.417 | 4.484 | 15,711,562 | +0.03(+0.64%) |
Feb 06, 2023 | 4.503 | 4.503 | 4.436 | 4.455 | 14,746,675 | -0.11(-2.51%) |
Feb 03, 2023 | 4.608 | 4.636 | 4.550 | 4.570 | 27,817,306 | -0.12(-2.64%) |
Feb 02, 2023 | 4.665 | 4.713 | 4.636 | 4.694 | 25,174,072 | +0.06(+1.23%) |
Feb 01, 2023 | 4.522 | 4.665 | 4.503 | 4.636 | 22,450,946 | +0.10(+2.10%) |
Jan 31, 2023 | 4.465 | 4.541 | 4.455 | 4.541 | 17,632,628 | +0.02(+0.42%) |
Jan 30, 2023 | 4.531 | 4.579 | 4.522 | 4.522 | 18,784,852 | +0.03(+0.67%) |
Jan 27, 2023 | 4.530 | 4.549 | 4.492 | 4.492 | 19,590,328 | -0.08(-1.66%) |
Jan 26, 2023 | 4.539 | 4.615 | 4.492 | 4.568 | 28,678,050 | +0.17(+3.89%) |
Jan 25, 2023 | 4.359 | 4.416 | 4.321 | 4.397 | 30,571,704 | +0.08(+1.76%) |
Jan 24, 2023 | 4.340 | 4.378 | 4.292 | 4.321 | 40,217,908 | -0.08(-1.73%) |
Jan 23, 2023 | 4.387 | 4.435 | 4.378 | 4.397 | 36,268,968 | +0.02(+0.43%) |
Jan 20, 2023 | 4.359 | 4.383 | 4.283 | 4.378 | 36,029,564 | -0.07(-1.50%) |
Jan 19, 2023 | 4.501 | 4.511 | 4.444 | 4.444 | 25,403,140 | -0.09(-2.09%) |
Jan 18, 2023 | 4.634 | 4.644 | 4.530 | 4.539 | 22,990,502 | -0.04(-0.83%) |
Jan 17, 2023 | 4.653 | 4.663 | 4.558 | 4.577 | 21,692,668 | -0.20(-4.17%) |
Jan 13, 2023 | 4.748 | 4.786 | 4.739 | 4.777 | 12,231,374 | +0.01(+0.20%) |
Jan 12, 2023 | 4.710 | 4.767 | 4.675 | 4.767 | 22,805,552 | +0.08(+1.62%) |
Jan 11, 2023 | 4.682 | 4.701 | 4.653 | 4.691 | 14,330,439 | +0.07(+1.44%) |
Jan 10, 2023 | 4.615 | 4.644 | 4.587 | 4.625 | 16,953,364 | +0.03(+0.62%) |
Jan 09, 2023 | 4.634 | 4.691 | 4.596 | 4.596 | 16,529,290 | +0.01(+0.21%) |
Jan 06, 2023 | 4.473 | 4.587 | 4.425 | 4.587 | 16,758,211 | +0.13(+2.99%) |
Jan 05, 2023 | 4.482 | 4.501 | 4.445 | 4.454 | 16,062,424 | -0.04(-0.85%) |
Jan 04, 2023 | 4.549 | 4.558 | 4.482 | 4.492 | 16,936,788 | +0.04(+0.85%) |
Jan 03, 2023 | 4.444 | 4.501 | 4.425 | 4.454 | 17,244,752 | +0.05(+1.08%) |
Dec 30, 2022 | 4.397 | 4.416 | 4.368 | 4.406 | 11,882,707 | -0.04(-0.85%) |
Dec 29, 2022 | 4.378 | 4.454 | 4.369 | 4.444 | 9,926,223 | +0.11(+2.63%) |
Dec 28, 2022 | 4.368 | 4.397 | 4.330 | 4.330 | 13,816,163 | -0.06(-1.30%) |
Dec 27, 2022 | 4.387 | 4.425 | 4.368 | 4.387 | 11,464,381 | -0.02(-0.43%) |
Dec 23, 2022 | 4.368 | 4.406 | 4.354 | 4.406 | 15,143,735 | +0.03(+0.65%) |
Dec 22, 2022 | 4.368 | 4.397 | 4.321 | 4.378 | 14,577,008 | -0.03(-0.65%) |
Dec 21, 2022 | 4.368 | 4.406 | 4.349 | 4.406 | 12,403,104 | +0.06(+1.31%) |
Dec 20, 2022 | 4.349 | 4.387 | 4.349 | 4.349 | 12,786,789 | -0.02(-0.43%) |
Dec 19, 2022 | 4.416 | 4.435 | 4.349 | 4.368 | 16,555,942 | -0.03(-0.65%) |
Dec 16, 2022 | 4.416 | 4.439 | 4.359 | 4.397 | 26,108,042 | -0.15(-3.34%) |
Dec 15, 2022 | 4.682 | 4.691 | 4.549 | 4.549 | 21,270,118 | -0.19(-4.01%) |
Dec 14, 2022 | 4.710 | 4.786 | 4.696 | 4.739 | 19,419,446 | +0.00(+0.00%) |
Dec 13, 2022 | 4.843 | 4.853 | 4.710 | 4.739 | 31,314,986 | +0.06(+1.22%) |
Dec 12, 2022 | 4.634 | 4.701 | 4.596 | 4.682 | 17,078,936 | +0.04(+0.82%) |
Dec 09, 2022 | 4.682 | 4.710 | 4.637 | 4.644 | 13,477,216 | -0.01(-0.20%) |
Dec 08, 2022 | 4.549 | 4.663 | 4.539 | 4.653 | 17,152,802 | +0.08(+1.66%) |
Dec 07, 2022 | 4.587 | 4.625 | 4.549 | 4.577 | 13,276,435 | -0.05(-1.03%) |
Dec 06, 2022 | 4.682 | 4.682 | 4.596 | 4.625 | 12,766,827 | -0.07(-1.42%) |
Dec 05, 2022 | 4.739 | 4.767 | 4.682 | 4.691 | 18,807,230 | -0.10(-2.18%) |
Dec 02, 2022 | 4.748 | 4.824 | 4.748 | 4.796 | 18,785,536 | +0.05(+1.00%) |