Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.710 | 4.830 | 4.620 | 4.770 | 251,829 | -0.05(-1.04%) |
Feb 27, 2023 | 4.500 | 4.890 | 4.410 | 4.820 | 155,116 | +0.29(+6.40%) |
Feb 24, 2023 | 5.000 | 5.000 | 4.520 | 4.530 | 172,859 | -0.57(-11.18%) |
Feb 23, 2023 | 4.970 | 5.100 | 4.820 | 5.100 | 232,393 | +0.14(+2.82%) |
Feb 22, 2023 | 4.990 | 4.990 | 4.810 | 4.960 | 282,842 | +0.19(+3.98%) |
Feb 21, 2023 | 4.930 | 5.000 | 4.660 | 4.770 | 121,430 | -0.29(-5.73%) |
Feb 17, 2023 | 5.200 | 5.200 | 5.020 | 5.060 | 113,976 | -0.19(-3.62%) |
Feb 16, 2023 | 5.140 | 5.290 | 4.930 | 5.250 | 304,037 | +0.29(+5.85%) |
Feb 15, 2023 | 5.020 | 5.150 | 4.896 | 4.960 | 179,213 | -0.06(-1.20%) |
Feb 14, 2023 | 4.650 | 5.090 | 4.620 | 5.020 | 254,143 | +0.40(+8.66%) |
Feb 13, 2023 | 5.050 | 5.080 | 4.620 | 4.620 | 233,016 | -0.41(-8.15%) |
Feb 10, 2023 | 5.100 | 5.220 | 4.990 | 5.030 | 170,567 | -0.02(-0.40%) |
Feb 09, 2023 | 5.470 | 5.530 | 5.020 | 5.050 | 234,000 | -0.53(-9.50%) |
Feb 08, 2023 | 5.290 | 5.590 | 5.250 | 5.580 | 185,750 | +0.15(+2.76%) |
Feb 07, 2023 | 5.640 | 5.940 | 5.320 | 5.430 | 243,132 | -0.24(-4.23%) |
Feb 06, 2023 | 5.770 | 5.840 | 5.600 | 5.670 | 180,721 | -0.28(-4.71%) |
Feb 03, 2023 | 5.864 | 6.070 | 5.864 | 5.950 | 195,664 | -0.12(-1.98%) |
Feb 02, 2023 | 5.670 | 6.290 | 5.670 | 6.070 | 244,217 | +0.30(+5.20%) |
Feb 01, 2023 | 5.850 | 5.920 | 5.520 | 5.770 | 175,348 | -0.03(-0.52%) |
Jan 31, 2023 | 5.440 | 5.800 | 5.200 | 5.800 | 250,123 | +0.40(+7.41%) |
Jan 30, 2023 | 5.070 | 5.460 | 5.060 | 5.400 | 214,270 | -0.07(-1.28%) |
Jan 27, 2023 | 5.410 | 5.550 | 5.240 | 5.470 | 188,995 | +0.09(+1.67%) |
Jan 26, 2023 | 5.240 | 5.420 | 5.000 | 5.380 | 218,206 | +0.19(+3.66%) |
Jan 25, 2023 | 5.330 | 5.380 | 4.900 | 5.190 | 203,070 | -0.19(-3.61%) |
Jan 24, 2023 | 5.600 | 5.638 | 5.200 | 5.385 | 240,310 | -0.30(-5.20%) |
Jan 23, 2023 | 5.520 | 5.830 | 5.520 | 5.680 | 183,733 | +0.07(+1.25%) |
Jan 20, 2023 | 5.310 | 5.800 | 5.230 | 5.610 | 204,052 | +0.20(+3.70%) |
Jan 19, 2023 | 5.370 | 5.430 | 5.120 | 5.410 | 201,422 | +0.10(+1.88%) |
Jan 18, 2023 | 5.460 | 5.620 | 5.140 | 5.310 | 153,359 | -0.17(-3.10%) |
Jan 17, 2023 | 5.370 | 5.940 | 5.340 | 5.480 | 252,693 | -0.01(-0.18%) |
Jan 13, 2023 | 4.770 | 5.490 | 4.770 | 5.490 | 173,154 | +0.51(+10.24%) |
Jan 12, 2023 | 4.390 | 5.060 | 4.390 | 4.980 | 204,758 | +0.60(+13.57%) |
Jan 11, 2023 | 4.300 | 4.590 | 4.205 | 4.385 | 213,584 | -0.02(-0.34%) |
Jan 10, 2023 | 4.330 | 4.560 | 4.310 | 4.400 | 172,812 | +0.11(+2.56%) |
Jan 09, 2023 | 4.550 | 4.810 | 4.270 | 4.290 | 248,320 | -0.27(-5.92%) |
Jan 06, 2023 | 4.410 | 4.730 | 4.410 | 4.560 | 182,112 | -0.08(-1.72%) |
Jan 05, 2023 | 4.820 | 4.918 | 4.450 | 4.640 | 232,651 | -0.21(-4.33%) |
Jan 04, 2023 | 4.810 | 5.110 | 4.685 | 4.850 | 221,003 | +0.04(+0.83%) |
Jan 03, 2023 | 3.800 | 4.910 | 3.800 | 4.810 | 178,597 | +0.92(+23.65%) |
Dec 30, 2022 | 2.990 | 4.090 | 2.990 | 3.890 | 338,276 | +0.90(+30.10%) |
Dec 29, 2022 | 3.180 | 3.260 | 2.750 | 2.990 | 216,560 | -0.25(-7.72%) |
Dec 28, 2022 | 3.789 | 3.789 | 3.200 | 3.240 | 206,515 | -0.36(-10.00%) |
Dec 27, 2022 | 3.600 | 3.900 | 3.540 | 3.600 | 253,223 | -0.17(-4.51%) |
Dec 23, 2022 | 3.940 | 4.280 | 3.570 | 3.770 | 202,737 | -0.33(-8.05%) |
Dec 22, 2022 | 4.500 | 4.610 | 4.080 | 4.100 | 194,551 | -0.55(-11.83%) |
Dec 21, 2022 | 4.220 | 4.750 | 4.120 | 4.650 | 218,061 | +0.27(+6.16%) |
Dec 20, 2022 | 4.010 | 4.470 | 3.950 | 4.380 | 212,965 | +0.14(+3.30%) |
Dec 19, 2022 | 4.120 | 4.270 | 4.060 | 4.240 | 234,903 | +0.11(+2.66%) |
Dec 16, 2022 | 4.120 | 4.380 | 4.090 | 4.130 | 188,122 | -0.03(-0.72%) |
Dec 15, 2022 | 4.550 | 4.749 | 4.120 | 4.160 | 206,452 | -0.52(-11.11%) |
Dec 14, 2022 | 4.910 | 4.910 | 4.510 | 4.680 | 214,832 | -0.22(-4.49%) |
Dec 13, 2022 | 4.990 | 4.990 | 4.720 | 4.900 | 231,202 | +0.20(+4.26%) |
Dec 12, 2022 | 4.710 | 4.980 | 4.620 | 4.700 | 210,093 | -0.21(-4.28%) |
Dec 09, 2022 | 4.530 | 5.000 | 4.530 | 4.910 | 201,003 | +0.38(+8.39%) |
Dec 08, 2022 | 4.650 | 4.760 | 4.470 | 4.530 | 171,061 | -0.12(-2.58%) |
Dec 07, 2022 | 5.070 | 5.070 | 4.620 | 4.650 | 231,355 | -0.29(-5.87%) |
Dec 06, 2022 | 5.370 | 5.370 | 4.940 | 4.940 | 198,719 | -0.47(-8.69%) |
Dec 05, 2022 | 5.500 | 5.700 | 5.400 | 5.410 | 226,081 | -0.04(-0.73%) |
Dec 02, 2022 | 5.340 | 5.580 | 5.250 | 5.450 | 183,861 | +0.16(+3.02%) |