Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.343 | 4.438 | 4.343 | 4.438 | 6,818 | +0.04(+0.86%) |
Feb 27, 2023 | 4.315 | 4.428 | 4.260 | 4.400 | 18,465 | +0.02(+0.43%) |
Feb 24, 2023 | 4.391 | 4.427 | 4.343 | 4.381 | 19,131 | -0.05(-1.07%) |
Feb 23, 2023 | 4.395 | 4.445 | 4.343 | 4.428 | 18,285 | +0.06(+1.30%) |
Feb 22, 2023 | 4.447 | 4.457 | 4.343 | 4.372 | 14,602 | +0.02(+0.43%) |
Feb 21, 2023 | 4.617 | 4.617 | 4.343 | 4.353 | 33,046 | -0.20(-4.36%) |
Feb 17, 2023 | 4.485 | 4.617 | 4.485 | 4.551 | 11,730 | -0.01(-0.21%) |
Feb 16, 2023 | 4.510 | 4.674 | 4.476 | 4.561 | 20,923 | +0.05(+1.15%) |
Feb 15, 2023 | 4.504 | 4.516 | 4.438 | 4.509 | 5,058 | +0.07(+1.60%) |
Feb 14, 2023 | 4.391 | 4.438 | 4.343 | 4.438 | 8,946 | +0.14(+3.30%) |
Feb 13, 2023 | 4.296 | 4.561 | 4.174 | 4.296 | 67,071 | -0.05(-1.06%) |
Feb 10, 2023 | 4.372 | 4.372 | 4.241 | 4.342 | 18,659 | -0.02(-0.45%) |
Feb 09, 2023 | 4.250 | 4.362 | 4.044 | 4.362 | 87,866 | +0.29(+7.11%) |
Feb 08, 2023 | 4.017 | 4.119 | 4.020 | 4.073 | 9,902 | -0.05(-1.13%) |
Feb 07, 2023 | 4.110 | 4.168 | 4.026 | 4.119 | 13,096 | +0.01(+0.23%) |
Feb 06, 2023 | 4.017 | 4.138 | 4.017 | 4.110 | 20,988 | +0.00(+0.00%) |
Feb 03, 2023 | 4.091 | 4.175 | 4.045 | 4.110 | 6,691 | +0.05(+1.13%) |
Feb 02, 2023 | 4.222 | 4.233 | 4.063 | 4.064 | 24,703 | -0.13(-2.99%) |
Feb 01, 2023 | 4.091 | 4.203 | 4.082 | 4.189 | 17,624 | +0.15(+3.82%) |
Jan 31, 2023 | 3.951 | 4.119 | 3.923 | 4.035 | 52,640 | +0.07(+1.89%) |
Jan 30, 2023 | 3.970 | 4.080 | 3.951 | 3.961 | 9,619 | -0.01(-0.17%) |
Jan 27, 2023 | 3.961 | 3.970 | 3.914 | 3.967 | 5,333 | +0.02(+0.53%) |
Jan 26, 2023 | 3.848 | 3.961 | 3.830 | 3.946 | 26,316 | +0.02(+0.60%) |
Jan 25, 2023 | 3.858 | 3.962 | 3.858 | 3.923 | 11,986 | -0.02(-0.47%) |
Jan 24, 2023 | 3.942 | 3.970 | 3.942 | 3.942 | 1,968 | -0.03(-0.71%) |
Jan 23, 2023 | 3.932 | 3.970 | 3.923 | 3.970 | 14,950 | +0.04(+0.95%) |
Jan 20, 2023 | 3.970 | 4.003 | 3.932 | 3.932 | 16,238 | -0.04(-0.94%) |
Jan 19, 2023 | 4.017 | 4.026 | 3.923 | 3.970 | 4,458 | +0.04(+0.95%) |
Jan 18, 2023 | 4.082 | 4.091 | 3.932 | 3.932 | 15,357 | -0.14(-3.44%) |
Jan 17, 2023 | 3.942 | 4.073 | 3.923 | 4.073 | 14,570 | +0.13(+3.32%) |
Jan 13, 2023 | 3.984 | 4.091 | 3.928 | 3.942 | 10,200 | -0.05(-1.17%) |
Jan 12, 2023 | 3.904 | 4.058 | 3.774 | 3.989 | 14,845 | +0.18(+4.66%) |
Jan 11, 2023 | 3.811 | 3.811 | 3.766 | 3.811 | 1,052 | +0.03(+0.74%) |
Jan 10, 2023 | 3.755 | 3.795 | 3.727 | 3.783 | 9,264 | +0.03(+0.79%) |
Jan 09, 2023 | 3.746 | 3.811 | 3.662 | 3.753 | 6,142 | +0.04(+0.96%) |
Jan 06, 2023 | 3.736 | 3.802 | 3.624 | 3.718 | 21,705 | +0.09(+2.35%) |
Jan 05, 2023 | 3.624 | 3.830 | 3.615 | 3.632 | 9,166 | -0.02(-0.54%) |
Jan 04, 2023 | 3.802 | 3.802 | 3.652 | 3.652 | 5,998 | -0.04(-1.01%) |
Jan 03, 2023 | 3.643 | 3.970 | 3.643 | 3.690 | 32,974 | +0.06(+1.54%) |
Dec 30, 2022 | 3.531 | 3.634 | 3.503 | 3.634 | 21,831 | +0.10(+2.91%) |
Dec 29, 2022 | 3.596 | 3.680 | 3.522 | 3.531 | 28,002 | -0.13(-3.54%) |
Dec 28, 2022 | 3.690 | 3.736 | 3.634 | 3.660 | 25,675 | -0.04(-1.04%) |
Dec 27, 2022 | 3.708 | 3.736 | 3.699 | 3.699 | 48,369 | -0.07(-1.74%) |
Dec 23, 2022 | 3.783 | 3.890 | 3.755 | 3.764 | 11,374 | +0.02(+0.50%) |
Dec 22, 2022 | 3.792 | 3.792 | 3.690 | 3.746 | 32,834 | -0.07(-1.96%) |
Dec 21, 2022 | 3.736 | 3.909 | 3.736 | 3.820 | 34,432 | -0.01(-0.24%) |
Dec 20, 2022 | 3.783 | 3.830 | 3.783 | 3.830 | 25,822 | +0.04(+0.99%) |
Dec 19, 2022 | 4.017 | 4.082 | 3.783 | 3.792 | 17,706 | -0.29(-7.09%) |
Dec 16, 2022 | 4.138 | 4.138 | 3.923 | 4.082 | 16,021 | +0.08(+2.10%) |
Dec 15, 2022 | 4.063 | 4.082 | 3.970 | 3.998 | 10,292 | -0.14(-3.39%) |
Dec 14, 2022 | 4.203 | 4.203 | 4.129 | 4.138 | 3,578 | +0.07(+1.61%) |
Dec 13, 2022 | 4.017 | 4.126 | 4.017 | 4.073 | 6,338 | +0.08(+2.11%) |
Dec 12, 2022 | 4.007 | 4.138 | 3.970 | 3.989 | 19,007 | -0.07(-1.84%) |
Dec 09, 2022 | 4.049 | 4.119 | 4.040 | 4.063 | 1,537 | +0.02(+0.46%) |
Dec 08, 2022 | 4.101 | 4.110 | 3.989 | 4.045 | 9,277 | +0.07(+1.88%) |
Dec 07, 2022 | 4.185 | 4.185 | 3.923 | 3.970 | 2,751 | +0.01(+0.24%) |
Dec 06, 2022 | 4.110 | 4.110 | 3.872 | 3.961 | 14,193 | -0.16(-3.85%) |
Dec 05, 2022 | 4.185 | 4.185 | 4.119 | 4.119 | 3,756 | -0.06(-1.34%) |
Dec 02, 2022 | 4.175 | 4.203 | 4.157 | 4.175 | 4,879 | +0.02(+0.45%) |