Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.250 | 3.350 | 3.130 | 3.278 | 11,902 | +0.01(+0.24%) |
Feb 27, 2023 | 3.600 | 3.600 | 3.210 | 3.270 | 7,367 | -0.33(-9.17%) |
Feb 24, 2023 | 3.760 | 3.760 | 3.540 | 3.600 | 2,768 | -0.05(-1.37%) |
Feb 23, 2023 | 3.650 | 3.839 | 3.650 | 3.650 | 2,796 | -0.05(-1.35%) |
Feb 22, 2023 | 3.660 | 3.731 | 3.660 | 3.700 | 2,909 | +0.04(+1.09%) |
Feb 21, 2023 | 3.660 | 3.660 | 3.660 | 3.660 | 644 | -0.06(-1.74%) |
Feb 17, 2023 | 3.780 | 3.790 | 3.611 | 3.725 | 3,800 | -0.07(-1.97%) |
Feb 16, 2023 | 3.850 | 3.857 | 3.620 | 3.800 | 6,474 | +0.03(+0.79%) |
Feb 15, 2023 | 3.700 | 3.770 | 3.660 | 3.770 | 3,229 | +0.13(+3.58%) |
Feb 14, 2023 | 3.815 | 3.842 | 3.640 | 3.640 | 8,114 | -0.24(-6.19%) |
Feb 13, 2023 | 3.590 | 3.980 | 3.420 | 3.880 | 26,169 | +0.28(+7.78%) |
Feb 10, 2023 | 3.840 | 3.840 | 3.600 | 3.600 | 8,425 | -0.24(-6.25%) |
Feb 09, 2023 | 4.050 | 4.050 | 3.770 | 3.840 | 43,767 | -0.25(-6.11%) |
Feb 08, 2023 | 4.205 | 4.300 | 4.050 | 4.090 | 15,923 | -0.01(-0.30%) |
Feb 07, 2023 | 3.950 | 4.420 | 3.950 | 4.103 | 62,355 | +0.19(+4.92%) |
Feb 06, 2023 | 4.390 | 4.390 | 3.900 | 3.910 | 24,096 | -0.51(-11.54%) |
Feb 03, 2023 | 4.330 | 4.640 | 4.330 | 4.420 | 5,574 | -0.02(-0.45%) |
Feb 02, 2023 | 4.950 | 4.950 | 4.325 | 4.440 | 49,612 | -0.48(-9.76%) |
Feb 01, 2023 | 4.900 | 5.000 | 4.800 | 4.920 | 8,890 | -0.08(-1.60%) |
Jan 31, 2023 | 4.845 | 5.050 | 4.845 | 5.000 | 5,979 | -0.09(-1.77%) |
Jan 30, 2023 | 5.070 | 5.530 | 5.070 | 5.090 | 15,864 | -0.03(-0.59%) |
Jan 27, 2023 | 5.256 | 5.256 | 5.100 | 5.120 | 5,487 | -0.01(-0.19%) |
Jan 26, 2023 | 5.950 | 6.430 | 5.130 | 5.130 | 26,355 | -0.28(-5.18%) |
Jan 25, 2023 | 5.500 | 6.000 | 5.396 | 5.410 | 16,691 | -0.07(-1.28%) |
Jan 24, 2023 | 5.360 | 5.800 | 5.320 | 5.480 | 34,868 | -0.03(-0.54%) |
Jan 23, 2023 | 5.220 | 5.920 | 5.150 | 5.510 | 37,851 | -0.09(-1.61%) |
Jan 20, 2023 | 5.500 | 6.500 | 5.122 | 5.600 | 22,875 | -0.10(-1.75%) |
Jan 19, 2023 | 5.600 | 5.800 | 5.101 | 5.700 | 3,784 | +0.30(+5.56%) |
Jan 18, 2023 | 5.620 | 5.989 | 5.118 | 5.400 | 8,372 | +0.10(+1.89%) |
Jan 17, 2023 | 5.400 | 5.900 | 5.100 | 5.300 | 3,687 | -0.10(-1.85%) |
Jan 13, 2023 | 5.900 | 5.920 | 5.150 | 5.400 | 6,533 | -0.40(-6.90%) |
Jan 12, 2023 | 5.600 | 5.920 | 5.400 | 5.800 | 1,202 | +0.20(+3.57%) |
Jan 11, 2023 | 5.113 | 5.920 | 5.113 | 5.600 | 2,322 | -0.10(-1.75%) |
Jan 10, 2023 | 5.700 | 5.990 | 5.111 | 5.700 | 5,124 | +0.90(+18.75%) |
Jan 09, 2023 | 5.334 | 5.501 | 4.800 | 4.800 | 1,068 | -0.70(-12.71%) |
Jan 06, 2023 | 5.600 | 5.600 | 4.101 | 5.499 | 11,298 | -0.10(-1.80%) |
Jan 05, 2023 | 5.133 | 5.990 | 4.998 | 5.600 | 7,335 | +0.10(+1.82%) |
Jan 04, 2023 | 4.900 | 5.700 | 4.900 | 5.500 | 1,895 | +0.40(+7.82%) |
Jan 03, 2023 | 5.730 | 5.775 | 5.100 | 5.101 | 4,022 | -0.40(-7.27%) |
Dec 30, 2022 | 4.000 | 5.861 | 4.000 | 5.501 | 10,558 | +1.28(+30.36%) |
Dec 29, 2022 | 4.500 | 4.500 | 4.000 | 4.220 | 3,720 | -0.28(-6.22%) |
Dec 28, 2022 | 4.800 | 4.950 | 4.500 | 4.500 | 2,211 | -0.50(-10.00%) |
Dec 27, 2022 | 6.500 | 6.500 | 4.833 | 5.000 | 2,463 | -1.50(-23.08%) |
Dec 23, 2022 | 5.883 | 6.500 | 5.590 | 6.500 | 3,495 | +0.60(+10.17%) |
Dec 22, 2022 | 5.800 | 6.400 | 5.240 | 5.900 | 639 | +0.40(+7.31%) |
Dec 21, 2022 | 4.700 | 5.500 | 4.609 | 5.498 | 3,990 | +0.80(+16.98%) |
Dec 20, 2022 | 4.700 | 5.500 | 4.500 | 4.700 | 4,748 | -0.34(-6.76%) |
Dec 19, 2022 | 5.584 | 5.584 | 4.620 | 5.041 | 4,364 | -0.28(-5.23%) |
Dec 16, 2022 | 5.000 | 5.319 | 5.000 | 5.319 | 4,333 | +0.32(+6.38%) |
Dec 15, 2022 | 5.030 | 5.031 | 4.660 | 5.000 | 1,850 | -0.16(-3.14%) |
Dec 14, 2022 | 5.169 | 5.290 | 4.553 | 5.162 | 2,457 | -0.04(-0.73%) |
Dec 13, 2022 | 5.000 | 5.300 | 4.400 | 5.200 | 8,102 | +0.23(+4.54%) |
Dec 12, 2022 | 5.200 | 5.342 | 4.500 | 4.974 | 11,042 | +0.07(+1.41%) |
Dec 09, 2022 | 4.277 | 5.100 | 4.277 | 4.905 | 4,215 | -0.19(-3.82%) |
Dec 08, 2022 | 5.000 | 5.236 | 5.000 | 5.100 | 335 | +0.10(+2.00%) |
Dec 07, 2022 | 4.900 | 5.307 | 4.900 | 5.000 | 419 | +0.07(+1.40%) |
Dec 06, 2022 | 5.238 | 5.500 | 4.931 | 4.931 | 1,957 | -0.56(-10.26%) |
Dec 05, 2022 | 6.100 | 6.621 | 5.375 | 5.495 | 9,424 | -0.50(-8.40%) |
Dec 02, 2022 | 5.986 | 6.000 | 5.410 | 5.999 | 897 | +0.26(+4.53%) |