Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.390 | 4.470 | 4.370 | 4.420 | 95,367 | +0.03(+0.68%) |
Feb 27, 2023 | 4.490 | 4.491 | 4.350 | 4.390 | 95,350 | -0.05(-1.13%) |
Feb 24, 2023 | 4.710 | 4.760 | 4.420 | 4.440 | 81,502 | -0.38(-7.88%) |
Feb 23, 2023 | 5.010 | 5.010 | 4.800 | 4.820 | 79,772 | -0.14(-2.82%) |
Feb 22, 2023 | 5.100 | 5.190 | 4.930 | 4.960 | 149,864 | -0.14(-2.75%) |
Feb 21, 2023 | 5.000 | 5.350 | 4.800 | 5.100 | 171,895 | +0.10(+2.00%) |
Feb 17, 2023 | 5.240 | 5.245 | 4.990 | 5.000 | 194,396 | -0.22(-4.21%) |
Feb 16, 2023 | 5.160 | 5.400 | 5.150 | 5.220 | 130,337 | -0.01(-0.19%) |
Feb 15, 2023 | 5.110 | 5.240 | 5.050 | 5.230 | 155,409 | +0.09(+1.75%) |
Feb 14, 2023 | 4.950 | 5.210 | 4.890 | 5.140 | 133,128 | +0.14(+2.80%) |
Feb 13, 2023 | 4.900 | 5.100 | 4.870 | 5.000 | 114,705 | +0.12(+2.46%) |
Feb 10, 2023 | 4.910 | 4.990 | 4.850 | 4.880 | 95,686 | -0.06(-1.21%) |
Feb 09, 2023 | 5.200 | 5.230 | 4.898 | 4.940 | 175,753 | -0.23(-4.45%) |
Feb 08, 2023 | 5.150 | 5.240 | 5.080 | 5.170 | 114,479 | +0.01(+0.19%) |
Feb 07, 2023 | 5.130 | 5.210 | 5.080 | 5.160 | 133,898 | +0.03(+0.58%) |
Feb 06, 2023 | 5.160 | 5.250 | 5.120 | 5.130 | 118,746 | -0.06(-1.16%) |
Feb 03, 2023 | 4.920 | 5.210 | 4.920 | 5.190 | 221,982 | +0.14(+2.77%) |
Feb 02, 2023 | 5.030 | 5.190 | 4.990 | 5.050 | 273,991 | +0.10(+2.02%) |
Feb 01, 2023 | 4.910 | 5.060 | 4.890 | 4.950 | 202,927 | +0.03(+0.61%) |
Jan 31, 2023 | 4.830 | 4.990 | 4.760 | 4.920 | 172,972 | +0.12(+2.50%) |
Jan 30, 2023 | 4.930 | 4.930 | 4.800 | 4.800 | 45,024 | -0.16(-3.23%) |
Jan 27, 2023 | 4.930 | 5.040 | 4.890 | 4.960 | 117,528 | +0.03(+0.61%) |
Jan 26, 2023 | 5.000 | 5.000 | 4.790 | 4.930 | 153,014 | -0.07(-1.40%) |
Jan 25, 2023 | 4.770 | 5.000 | 4.661 | 5.000 | 158,981 | +0.19(+3.95%) |
Jan 24, 2023 | 4.540 | 4.980 | 4.510 | 4.810 | 211,302 | +0.24(+5.25%) |
Jan 23, 2023 | 4.370 | 4.580 | 4.360 | 4.570 | 173,247 | +0.20(+4.58%) |
Jan 20, 2023 | 4.220 | 4.390 | 4.100 | 4.370 | 309,813 | +0.21(+5.05%) |
Jan 19, 2023 | 4.110 | 4.220 | 4.070 | 4.160 | 269,621 | +0.01(+0.24%) |
Jan 18, 2023 | 4.340 | 4.390 | 4.150 | 4.150 | 192,828 | -0.17(-3.94%) |
Jan 17, 2023 | 4.270 | 4.340 | 4.130 | 4.320 | 147,933 | +0.02(+0.47%) |
Jan 13, 2023 | 4.130 | 4.310 | 4.130 | 4.300 | 102,510 | +0.12(+2.87%) |
Jan 12, 2023 | 4.240 | 4.330 | 4.080 | 4.180 | 284,419 | -0.06(-1.42%) |
Jan 11, 2023 | 4.290 | 4.305 | 4.190 | 4.240 | 146,432 | -0.01(-0.24%) |
Jan 10, 2023 | 4.210 | 4.260 | 4.135 | 4.250 | 134,550 | +0.09(+2.16%) |
Jan 09, 2023 | 4.070 | 4.258 | 4.050 | 4.160 | 152,694 | +0.13(+3.23%) |
Jan 06, 2023 | 3.950 | 4.070 | 3.880 | 4.030 | 131,253 | +0.12(+3.07%) |
Jan 05, 2023 | 3.930 | 3.985 | 3.870 | 3.910 | 149,319 | -0.05(-1.26%) |
Jan 04, 2023 | 3.920 | 4.050 | 3.910 | 3.960 | 175,086 | +0.09(+2.33%) |
Jan 03, 2023 | 3.650 | 3.960 | 3.650 | 3.870 | 215,331 | +0.25(+6.91%) |
Dec 30, 2022 | 3.630 | 3.790 | 3.465 | 3.620 | 294,360 | -0.07(-1.90%) |
Dec 29, 2022 | 3.440 | 3.720 | 3.370 | 3.690 | 231,165 | +0.33(+9.82%) |
Dec 28, 2022 | 3.440 | 3.510 | 3.340 | 3.360 | 133,944 | -0.09(-2.61%) |
Dec 27, 2022 | 3.510 | 3.570 | 3.430 | 3.450 | 168,606 | -0.12(-3.36%) |
Dec 23, 2022 | 3.520 | 3.605 | 3.440 | 3.570 | 140,370 | +0.04(+1.13%) |
Dec 22, 2022 | 3.740 | 3.740 | 3.440 | 3.530 | 271,703 | -0.26(-6.86%) |
Dec 21, 2022 | 3.650 | 3.860 | 3.600 | 3.790 | 307,331 | +0.14(+3.84%) |
Dec 20, 2022 | 3.780 | 3.815 | 3.620 | 3.650 | 240,677 | -0.18(-4.70%) |
Dec 19, 2022 | 3.920 | 4.060 | 3.750 | 3.830 | 373,906 | -0.14(-3.53%) |
Dec 16, 2022 | 3.550 | 3.990 | 3.480 | 3.970 | 831,265 | +0.58(+17.11%) |
Dec 15, 2022 | 3.420 | 3.460 | 3.360 | 3.390 | 148,479 | -0.12(-3.42%) |
Dec 14, 2022 | 3.540 | 3.600 | 3.420 | 3.510 | 203,652 | +0.04(+1.15%) |
Dec 13, 2022 | 3.690 | 3.810 | 3.450 | 3.470 | 281,912 | -0.10(-2.80%) |
Dec 12, 2022 | 3.400 | 3.585 | 3.330 | 3.570 | 276,014 | +0.17(+5.00%) |
Dec 09, 2022 | 3.460 | 3.590 | 3.390 | 3.400 | 191,299 | -0.09(-2.58%) |
Dec 08, 2022 | 3.540 | 3.685 | 3.460 | 3.490 | 266,476 | -0.06(-1.69%) |
Dec 07, 2022 | 3.560 | 3.690 | 3.490 | 3.550 | 198,497 | -0.06(-1.66%) |
Dec 06, 2022 | 3.770 | 3.770 | 3.490 | 3.610 | 307,501 | -0.17(-4.50%) |
Dec 05, 2022 | 3.810 | 3.882 | 3.800 | 3.780 | 171,353 | -0.07(-1.82%) |
Dec 02, 2022 | 3.820 | 3.900 | 3.610 | 3.850 | 189,039 | -0.01(-0.26%) |