Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.590 | 3.878 | 3.580 | 3.800 | 148,828 | +0.27(+7.65%) |
Feb 27, 2023 | 3.650 | 3.710 | 3.480 | 3.530 | 131,840 | -0.09(-2.49%) |
Feb 24, 2023 | 3.530 | 3.660 | 3.496 | 3.620 | 88,917 | +0.13(+3.72%) |
Feb 23, 2023 | 3.510 | 3.570 | 3.350 | 3.490 | 67,506 | +0.07(+2.05%) |
Feb 22, 2023 | 3.510 | 3.613 | 3.380 | 3.420 | 84,260 | -0.09(-2.56%) |
Feb 21, 2023 | 3.580 | 3.710 | 3.490 | 3.510 | 143,620 | -0.07(-1.96%) |
Feb 17, 2023 | 3.800 | 3.840 | 3.530 | 3.580 | 192,752 | -0.29(-7.49%) |
Feb 16, 2023 | 3.990 | 4.150 | 3.770 | 3.870 | 90,060 | -0.08(-2.03%) |
Feb 15, 2023 | 3.840 | 3.950 | 3.680 | 3.950 | 102,392 | +0.07(+1.80%) |
Feb 14, 2023 | 3.910 | 4.000 | 3.820 | 3.880 | 108,969 | -0.03(-0.77%) |
Feb 13, 2023 | 4.030 | 4.050 | 3.850 | 3.910 | 114,366 | -0.09(-2.25%) |
Feb 10, 2023 | 3.940 | 4.090 | 3.871 | 4.000 | 154,410 | +0.05(+1.27%) |
Feb 09, 2023 | 4.410 | 4.430 | 3.890 | 3.950 | 164,054 | -0.40(-9.20%) |
Feb 08, 2023 | 4.340 | 4.440 | 4.265 | 4.350 | 159,067 | +0.07(+1.64%) |
Feb 07, 2023 | 4.270 | 4.461 | 4.000 | 4.280 | 1,045,192 | -0.01(-0.23%) |
Feb 06, 2023 | 4.200 | 4.340 | 4.060 | 4.290 | 122,605 | +0.11(+2.63%) |
Feb 03, 2023 | 4.390 | 4.390 | 4.140 | 4.180 | 60,383 | -0.15(-3.46%) |
Feb 02, 2023 | 4.480 | 4.500 | 4.190 | 4.330 | 123,870 | -0.07(-1.59%) |
Feb 01, 2023 | 4.390 | 4.480 | 4.173 | 4.400 | 117,419 | +0.01(+0.23%) |
Jan 31, 2023 | 4.390 | 4.500 | 4.320 | 4.390 | 105,147 | -0.07(-1.57%) |
Jan 30, 2023 | 4.700 | 4.700 | 4.350 | 4.460 | 115,665 | -0.28(-5.91%) |
Jan 27, 2023 | 4.930 | 4.940 | 4.680 | 4.740 | 69,308 | -0.18(-3.66%) |
Jan 26, 2023 | 4.940 | 4.990 | 4.750 | 4.920 | 105,823 | -0.05(-1.01%) |
Jan 25, 2023 | 4.810 | 5.000 | 4.660 | 4.970 | 133,019 | +0.06(+1.22%) |
Jan 24, 2023 | 4.940 | 5.003 | 4.860 | 4.910 | 99,626 | -0.05(-1.01%) |
Jan 23, 2023 | 5.200 | 5.200 | 4.890 | 4.960 | 200,089 | -0.22(-4.25%) |
Jan 20, 2023 | 5.250 | 5.250 | 5.015 | 5.180 | 201,295 | +0.07(+1.37%) |
Jan 19, 2023 | 5.020 | 5.110 | 4.890 | 5.110 | 157,016 | +0.11(+2.20%) |
Jan 18, 2023 | 4.950 | 5.200 | 4.880 | 5.000 | 369,985 | +0.10(+2.04%) |
Jan 17, 2023 | 4.510 | 5.250 | 4.461 | 4.900 | 614,514 | +0.34(+7.46%) |
Jan 13, 2023 | 3.870 | 4.600 | 3.810 | 4.560 | 468,487 | +0.64(+16.33%) |
Jan 12, 2023 | 3.630 | 3.950 | 3.630 | 3.920 | 385,148 | +0.31(+8.59%) |
Jan 11, 2023 | 3.500 | 3.610 | 3.460 | 3.610 | 132,527 | +0.12(+3.44%) |
Jan 10, 2023 | 3.400 | 3.530 | 3.346 | 3.490 | 96,035 | +0.09(+2.65%) |
Jan 09, 2023 | 3.230 | 3.470 | 3.230 | 3.400 | 198,015 | +0.25(+7.94%) |
Jan 06, 2023 | 3.050 | 3.160 | 3.010 | 3.150 | 70,146 | +0.14(+4.65%) |
Jan 05, 2023 | 3.070 | 3.090 | 2.990 | 3.010 | 63,295 | -0.01(-0.33%) |
Jan 04, 2023 | 2.970 | 3.070 | 2.930 | 3.020 | 109,141 | +0.00(+0.00%) |
Jan 03, 2023 | 3.290 | 3.350 | 2.950 | 3.020 | 89,054 | -0.25(-7.65%) |
Dec 30, 2022 | 3.200 | 3.290 | 3.175 | 3.270 | 104,205 | +0.05(+1.55%) |
Dec 29, 2022 | 2.820 | 3.230 | 2.815 | 3.220 | 143,559 | +0.42(+15.00%) |
Dec 28, 2022 | 2.920 | 2.920 | 2.780 | 2.800 | 320,181 | -0.11(-3.78%) |
Dec 27, 2022 | 2.960 | 2.987 | 2.890 | 2.910 | 279,916 | -0.04(-1.36%) |
Dec 23, 2022 | 3.000 | 3.005 | 2.940 | 2.950 | 88,767 | +0.01(+0.34%) |
Dec 22, 2022 | 3.000 | 3.030 | 2.790 | 2.940 | 217,579 | -0.01(-0.34%) |
Dec 21, 2022 | 3.090 | 3.090 | 2.920 | 2.950 | 480,317 | -0.03(-1.01%) |
Dec 20, 2022 | 3.000 | 3.090 | 2.920 | 2.980 | 120,581 | -0.01(-0.33%) |
Dec 19, 2022 | 3.140 | 3.161 | 2.990 | 2.990 | 133,555 | -0.15(-4.78%) |
Dec 16, 2022 | 3.000 | 3.150 | 2.990 | 3.140 | 48,150 | +0.09(+2.95%) |
Dec 15, 2022 | 3.110 | 3.112 | 2.930 | 3.050 | 77,098 | -0.02(-0.65%) |
Dec 14, 2022 | 3.160 | 3.200 | 3.070 | 3.070 | 87,675 | -0.06(-1.92%) |
Dec 13, 2022 | 3.200 | 3.290 | 3.125 | 3.130 | 106,276 | +0.03(+0.97%) |
Dec 12, 2022 | 3.140 | 3.230 | 3.088 | 3.100 | 187,450 | -0.02(-0.64%) |
Dec 09, 2022 | 3.070 | 3.200 | 2.980 | 3.120 | 260,686 | -0.02(-0.64%) |
Dec 08, 2022 | 3.250 | 3.370 | 3.110 | 3.140 | 90,803 | -0.16(-4.85%) |
Dec 07, 2022 | 3.520 | 3.550 | 3.300 | 3.300 | 56,818 | -0.27(-7.56%) |
Dec 06, 2022 | 3.580 | 3.680 | 3.490 | 3.570 | 100,905 | -0.11(-2.99%) |
Dec 05, 2022 | 3.850 | 3.900 | 3.680 | 3.680 | 44,958 | -0.17(-4.42%) |
Dec 02, 2022 | 3.750 | 3.920 | 3.690 | 3.850 | 45,767 | +0.08(+2.12%) |