Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.500 | 3.500 | 3.359 | 3.431 | 9,981 | +0.04(+1.05%) |
Feb 27, 2023 | 3.447 | 3.622 | 3.360 | 3.396 | 7,867 | -0.23(-6.24%) |
Feb 24, 2023 | 3.500 | 3.640 | 3.500 | 3.622 | 4,723 | +0.14(+3.90%) |
Feb 23, 2023 | 3.640 | 3.640 | 3.360 | 3.486 | 5,605 | -0.08(-2.35%) |
Feb 22, 2023 | 3.711 | 3.711 | 3.570 | 3.570 | 2,228 | -0.13(-3.43%) |
Feb 21, 2023 | 4.018 | 4.127 | 3.676 | 3.697 | 6,269 | -0.32(-8.00%) |
Feb 17, 2023 | 3.851 | 4.030 | 3.851 | 4.018 | 3,993 | +0.08(+1.97%) |
Feb 16, 2023 | 3.893 | 4.060 | 3.850 | 3.940 | 2,801 | -0.05(-1.26%) |
Feb 15, 2023 | 3.850 | 4.305 | 3.833 | 3.991 | 6,326 | +0.14(+3.65%) |
Feb 14, 2023 | 4.060 | 4.340 | 3.525 | 3.850 | 11,567 | -0.21(-5.25%) |
Feb 13, 2023 | 4.386 | 4.407 | 3.781 | 4.064 | 17,915 | -0.45(-10.00%) |
Feb 10, 2023 | 4.315 | 4.550 | 4.200 | 4.515 | 6,642 | +0.07(+1.49%) |
Feb 09, 2023 | 4.480 | 4.816 | 4.270 | 4.449 | 11,960 | -0.22(-4.62%) |
Feb 08, 2023 | 4.664 | 4.760 | 4.480 | 4.664 | 10,470 | +0.00(+0.00%) |
Feb 07, 2023 | 5.303 | 5.303 | 4.466 | 4.664 | 10,199 | -0.18(-3.81%) |
Feb 06, 2023 | 4.200 | 4.900 | 4.200 | 4.849 | 12,990 | +0.65(+15.49%) |
Feb 03, 2023 | 4.697 | 4.955 | 3.967 | 4.199 | 22,332 | -0.53(-11.25%) |
Feb 02, 2023 | 4.620 | 4.937 | 4.550 | 4.731 | 17,740 | +0.09(+1.95%) |
Feb 01, 2023 | 5.530 | 5.740 | 4.620 | 4.640 | 31,554 | -0.93(-16.72%) |
Jan 31, 2023 | 5.600 | 5.880 | 5.390 | 5.572 | 16,646 | -0.10(-1.74%) |
Jan 30, 2023 | 5.880 | 5.880 | 5.670 | 5.671 | 16,136 | -0.21(-3.56%) |
Jan 27, 2023 | 5.950 | 6.159 | 5.619 | 5.880 | 19,040 | +0.28(+5.00%) |
Jan 26, 2023 | 5.250 | 5.774 | 5.041 | 5.600 | 22,284 | +0.35(+6.67%) |
Jan 25, 2023 | 5.285 | 5.460 | 4.976 | 5.250 | 21,666 | +0.06(+1.19%) |
Jan 24, 2023 | 5.040 | 5.458 | 4.900 | 5.188 | 20,598 | -0.06(-1.17%) |
Jan 23, 2023 | 5.413 | 5.460 | 4.690 | 5.250 | 35,218 | +0.44(+9.25%) |
Jan 20, 2023 | 4.863 | 4.900 | 4.621 | 4.806 | 2,733 | +0.15(+3.25%) |
Jan 19, 2023 | 4.340 | 4.985 | 4.036 | 4.654 | 30,416 | +0.32(+7.38%) |
Jan 18, 2023 | 5.110 | 5.390 | 3.990 | 4.334 | 58,968 | -0.58(-11.79%) |
Jan 17, 2023 | 4.130 | 5.040 | 4.007 | 4.914 | 143,481 | +0.97(+24.69%) |
Jan 13, 2023 | 3.745 | 4.130 | 3.536 | 3.941 | 42,326 | +0.16(+4.16%) |
Jan 12, 2023 | 3.430 | 3.848 | 3.325 | 3.784 | 61,914 | +0.42(+12.60%) |
Jan 11, 2023 | 3.220 | 3.360 | 3.220 | 3.360 | 6,789 | +0.14(+4.35%) |
Jan 10, 2023 | 3.222 | 3.346 | 3.080 | 3.220 | 19,021 | -0.00(-0.09%) |
Jan 09, 2023 | 3.010 | 3.223 | 2.800 | 3.223 | 20,439 | +0.28(+9.62%) |
Jan 06, 2023 | 2.800 | 3.080 | 2.800 | 2.940 | 21,651 | +0.28(+10.53%) |
Jan 05, 2023 | 2.590 | 2.703 | 2.589 | 2.660 | 7,462 | -0.06(-2.06%) |
Jan 04, 2023 | 2.436 | 2.728 | 2.380 | 2.716 | 13,354 | +0.34(+14.12%) |
Jan 03, 2023 | 2.310 | 2.587 | 2.275 | 2.380 | 8,055 | +0.17(+7.94%) |
Dec 30, 2022 | 2.100 | 2.377 | 2.100 | 2.205 | 11,006 | +0.07(+3.21%) |
Dec 29, 2022 | 2.170 | 2.170 | 2.100 | 2.136 | 16,393 | -0.03(-1.33%) |
Dec 28, 2022 | 2.163 | 2.170 | 2.163 | 2.165 | 22,368 | -0.00(-0.13%) |
Dec 27, 2022 | 2.100 | 2.310 | 2.030 | 2.168 | 70,408 | +0.06(+2.79%) |
Dec 23, 2022 | 2.233 | 2.233 | 1.960 | 2.109 | 21,520 | -0.12(-5.58%) |
Dec 22, 2022 | 2.316 | 2.425 | 2.177 | 2.234 | 9,327 | -0.08(-3.33%) |
Dec 21, 2022 | 2.286 | 2.467 | 2.286 | 2.311 | 12,468 | +0.08(+3.38%) |
Dec 20, 2022 | 2.461 | 2.535 | 2.178 | 2.235 | 24,242 | -0.26(-10.46%) |
Dec 19, 2022 | 2.660 | 2.777 | 2.387 | 2.496 | 13,691 | -0.09(-3.65%) |
Dec 16, 2022 | 2.590 | 2.817 | 2.450 | 2.591 | 8,939 | +0.00(+0.03%) |
Dec 15, 2022 | 3.080 | 3.080 | 2.520 | 2.590 | 18,908 | -0.42(-13.95%) |
Dec 14, 2022 | 3.009 | 3.219 | 2.863 | 3.010 | 22,155 | +0.07(+2.31%) |
Dec 13, 2022 | 2.590 | 3.419 | 2.615 | 2.942 | 108,739 | +0.25(+9.17%) |
Dec 12, 2022 | 2.730 | 2.870 | 2.455 | 2.695 | 18,871 | -0.07(-2.56%) |
Dec 09, 2022 | 2.520 | 2.932 | 2.520 | 2.766 | 10,443 | +0.00(+0.05%) |
Dec 08, 2022 | 2.450 | 2.764 | 2.450 | 2.764 | 14,265 | +0.39(+16.46%) |
Dec 07, 2022 | 2.527 | 2.527 | 2.310 | 2.374 | 4,663 | -0.07(-2.78%) |
Dec 06, 2022 | 2.635 | 2.635 | 2.415 | 2.442 | 7,692 | -0.04(-1.77%) |
Dec 05, 2022 | 2.504 | 2.671 | 2.450 | 2.486 | 9,322 | -0.16(-5.88%) |
Dec 02, 2022 | 2.450 | 2.643 | 2.450 | 2.641 | 9,075 | +0.13(+5.10%) |