Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.427 | 3.510 | 3.340 | 3.367 | 59,407 | -0.05(-1.56%) |
Feb 27, 2023 | 3.513 | 3.713 | 3.340 | 3.420 | 73,339 | -0.02(-0.58%) |
Feb 24, 2023 | 3.607 | 3.733 | 3.433 | 3.440 | 39,750 | -0.27(-7.36%) |
Feb 23, 2023 | 3.760 | 3.863 | 3.640 | 3.713 | 20,355 | +0.01(+0.36%) |
Feb 22, 2023 | 3.773 | 3.833 | 3.600 | 3.700 | 78,591 | +0.03(+0.91%) |
Feb 21, 2023 | 3.767 | 3.858 | 3.553 | 3.667 | 113,292 | -0.16(-4.18%) |
Feb 17, 2023 | 3.880 | 3.907 | 3.687 | 3.827 | 67,986 | +0.01(+0.35%) |
Feb 16, 2023 | 4.073 | 4.073 | 3.740 | 3.813 | 78,900 | -0.26(-6.38%) |
Feb 15, 2023 | 4.047 | 4.153 | 3.913 | 4.073 | 39,390 | +0.07(+1.66%) |
Feb 14, 2023 | 3.900 | 4.317 | 3.900 | 4.007 | 36,126 | -0.02(-0.50%) |
Feb 13, 2023 | 3.960 | 4.123 | 3.927 | 4.027 | 21,372 | +0.09(+2.37%) |
Feb 10, 2023 | 3.920 | 4.040 | 3.867 | 3.933 | 54,394 | +0.00(+0.00%) |
Feb 09, 2023 | 4.073 | 4.117 | 3.893 | 3.933 | 107,128 | +0.03(+0.85%) |
Feb 08, 2023 | 4.193 | 4.227 | 3.893 | 3.900 | 100,530 | -0.21(-5.19%) |
Feb 07, 2023 | 4.133 | 4.360 | 3.847 | 4.113 | 152,272 | -0.02(-0.48%) |
Feb 06, 2023 | 4.387 | 4.387 | 4.067 | 4.133 | 47,146 | -0.29(-6.63%) |
Feb 03, 2023 | 4.733 | 4.967 | 4.413 | 4.427 | 95,029 | -0.29(-6.08%) |
Feb 02, 2023 | 4.493 | 5.140 | 4.407 | 4.713 | 178,971 | +0.31(+7.12%) |
Feb 01, 2023 | 3.860 | 4.453 | 3.860 | 4.400 | 140,493 | +0.53(+13.79%) |
Jan 31, 2023 | 3.807 | 4.073 | 3.797 | 3.867 | 142,380 | +0.06(+1.58%) |
Jan 30, 2023 | 4.100 | 4.100 | 3.800 | 3.807 | 45,099 | -0.29(-7.15%) |
Jan 27, 2023 | 3.920 | 4.200 | 3.773 | 4.100 | 140,511 | +0.18(+4.59%) |
Jan 26, 2023 | 4.073 | 4.073 | 3.840 | 3.920 | 50,892 | -0.01(-0.34%) |
Jan 25, 2023 | 3.933 | 4.053 | 3.528 | 3.933 | 137,107 | -0.02(-0.51%) |
Jan 24, 2023 | 3.907 | 4.160 | 3.833 | 3.953 | 62,949 | +0.02(+0.51%) |
Jan 23, 2023 | 3.853 | 4.047 | 3.713 | 3.933 | 76,246 | +0.08(+2.08%) |
Jan 20, 2023 | 3.893 | 4.080 | 3.713 | 3.853 | 71,394 | +0.04(+1.05%) |
Jan 19, 2023 | 4.020 | 4.020 | 3.780 | 3.813 | 68,134 | -0.09(-2.22%) |
Jan 18, 2023 | 4.080 | 4.193 | 3.880 | 3.900 | 39,928 | -0.18(-4.41%) |
Jan 17, 2023 | 4.187 | 4.193 | 4.033 | 4.080 | 22,125 | -0.15(-3.47%) |
Jan 13, 2023 | 4.073 | 4.233 | 4.000 | 4.227 | 72,940 | +0.17(+4.28%) |
Jan 12, 2023 | 3.967 | 4.150 | 3.953 | 4.053 | 50,713 | -0.07(-1.62%) |
Jan 11, 2023 | 4.027 | 4.317 | 3.967 | 4.120 | 48,490 | +0.15(+3.87%) |
Jan 10, 2023 | 3.847 | 3.967 | 3.760 | 3.967 | 55,183 | +0.03(+0.85%) |
Jan 09, 2023 | 3.887 | 4.218 | 3.793 | 3.933 | 28,521 | +0.10(+2.61%) |
Jan 06, 2023 | 4.169 | 4.169 | 3.767 | 3.833 | 64,755 | -0.09(-2.21%) |
Jan 05, 2023 | 3.927 | 4.127 | 3.840 | 3.920 | 83,574 | -0.01(-0.17%) |
Jan 04, 2023 | 4.113 | 4.267 | 3.883 | 3.927 | 154,482 | -0.31(-7.39%) |
Jan 03, 2023 | 4.313 | 4.520 | 4.053 | 4.240 | 96,667 | -0.03(-0.78%) |
Dec 30, 2022 | 4.200 | 4.580 | 4.053 | 4.273 | 75,277 | -0.01(-0.16%) |
Dec 29, 2022 | 4.247 | 4.380 | 4.067 | 4.280 | 55,861 | +0.16(+3.88%) |
Dec 28, 2022 | 4.100 | 4.180 | 4.013 | 4.120 | 49,882 | +0.05(+1.15%) |
Dec 27, 2022 | 4.120 | 4.365 | 4.053 | 4.073 | 35,544 | -0.03(-0.65%) |
Dec 23, 2022 | 4.107 | 4.290 | 4.020 | 4.100 | 58,609 | -0.01(-0.32%) |
Dec 22, 2022 | 4.313 | 4.520 | 4.073 | 4.113 | 102,598 | -0.25(-5.80%) |
Dec 21, 2022 | 4.060 | 4.700 | 4.007 | 4.367 | 154,164 | +0.33(+8.18%) |
Dec 20, 2022 | 3.960 | 4.207 | 3.947 | 4.037 | 113,931 | +0.10(+2.63%) |
Dec 19, 2022 | 4.520 | 4.573 | 3.853 | 3.933 | 132,666 | -0.58(-12.85%) |
Dec 16, 2022 | 5.273 | 5.533 | 4.240 | 4.513 | 555,865 | -0.84(-15.69%) |
Dec 15, 2022 | 5.467 | 5.700 | 5.320 | 5.353 | 156,576 | -0.10(-1.83%) |
Dec 14, 2022 | 5.840 | 5.917 | 5.443 | 5.453 | 109,609 | -0.43(-7.36%) |
Dec 13, 2022 | 6.300 | 6.480 | 5.740 | 5.887 | 131,106 | -0.09(-1.56%) |
Dec 12, 2022 | 6.200 | 6.267 | 5.867 | 5.980 | 113,962 | -0.52(-8.00%) |
Dec 09, 2022 | 6.363 | 6.987 | 6.351 | 6.500 | 26,983 | +0.00(+0.00%) |
Dec 08, 2022 | 6.773 | 6.813 | 6.393 | 6.500 | 34,183 | -0.27(-3.94%) |
Dec 07, 2022 | 6.867 | 6.867 | 6.667 | 6.767 | 40,912 | -0.07(-0.98%) |
Dec 06, 2022 | 7.300 | 7.300 | 6.673 | 6.833 | 110,404 | -0.30(-4.21%) |
Dec 05, 2022 | 7.213 | 7.660 | 6.867 | 7.133 | 95,305 | -0.16(-2.19%) |
Dec 02, 2022 | 7.213 | 7.740 | 7.147 | 7.293 | 34,923 | -0.07(-1.00%) |