Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.670 | 3.713 | 3.280 | 3.320 | 306,641 | -0.38(-10.27%) |
Feb 27, 2023 | 3.590 | 3.950 | 3.554 | 3.700 | 156,912 | +0.15(+4.23%) |
Feb 24, 2023 | 3.760 | 3.760 | 3.420 | 3.550 | 182,385 | -0.28(-7.31%) |
Feb 23, 2023 | 3.830 | 3.900 | 3.720 | 3.830 | 102,007 | +0.09(+2.41%) |
Feb 22, 2023 | 3.640 | 3.760 | 3.630 | 3.740 | 95,368 | +0.10(+2.75%) |
Feb 21, 2023 | 3.740 | 3.740 | 3.570 | 3.640 | 113,786 | -0.15(-3.96%) |
Feb 17, 2023 | 3.710 | 3.830 | 3.640 | 3.790 | 100,539 | +0.05(+1.34%) |
Feb 16, 2023 | 3.720 | 3.980 | 3.685 | 3.740 | 239,099 | +0.01(+0.27%) |
Feb 15, 2023 | 3.470 | 3.740 | 3.455 | 3.730 | 123,666 | +0.29(+8.43%) |
Feb 14, 2023 | 3.420 | 3.490 | 3.268 | 3.440 | 164,987 | +0.06(+1.78%) |
Feb 13, 2023 | 3.330 | 3.580 | 3.330 | 3.380 | 266,243 | +0.05(+1.50%) |
Feb 10, 2023 | 3.510 | 3.590 | 3.305 | 3.330 | 211,267 | -0.18(-5.13%) |
Feb 09, 2023 | 3.940 | 3.940 | 3.500 | 3.510 | 217,429 | -0.39(-10.00%) |
Feb 08, 2023 | 4.040 | 4.205 | 3.869 | 3.900 | 210,404 | -0.17(-4.18%) |
Feb 07, 2023 | 4.070 | 4.130 | 3.963 | 4.070 | 151,179 | -0.02(-0.49%) |
Feb 06, 2023 | 4.070 | 4.170 | 4.030 | 4.090 | 122,151 | +0.02(+0.49%) |
Feb 03, 2023 | 4.100 | 4.180 | 4.050 | 4.070 | 101,769 | -0.06(-1.45%) |
Feb 02, 2023 | 4.200 | 4.280 | 4.080 | 4.130 | 336,579 | -0.04(-0.96%) |
Feb 01, 2023 | 4.120 | 4.190 | 4.055 | 4.170 | 157,943 | +0.11(+2.71%) |
Jan 31, 2023 | 4.080 | 4.150 | 4.035 | 4.060 | 196,867 | -0.04(-0.98%) |
Jan 30, 2023 | 4.290 | 4.290 | 4.005 | 4.100 | 188,229 | -0.25(-5.75%) |
Jan 27, 2023 | 4.050 | 4.470 | 4.050 | 4.350 | 212,460 | +0.20(+4.82%) |
Jan 26, 2023 | 4.300 | 4.440 | 4.130 | 4.150 | 696,823 | -0.12(-2.81%) |
Jan 25, 2023 | 4.070 | 4.290 | 4.030 | 4.270 | 213,577 | +0.12(+2.89%) |
Jan 24, 2023 | 4.100 | 4.230 | 4.070 | 4.150 | 93,477 | +0.01(+0.24%) |
Jan 23, 2023 | 4.180 | 4.380 | 4.010 | 4.140 | 141,586 | -0.03(-0.72%) |
Jan 20, 2023 | 4.180 | 4.190 | 4.000 | 4.170 | 133,070 | +0.07(+1.71%) |
Jan 19, 2023 | 4.200 | 4.310 | 4.080 | 4.100 | 111,020 | -0.17(-3.98%) |
Jan 18, 2023 | 4.400 | 4.640 | 4.220 | 4.270 | 334,541 | -0.08(-1.84%) |
Jan 17, 2023 | 4.000 | 4.580 | 3.900 | 4.350 | 865,245 | +0.35(+8.75%) |
Jan 13, 2023 | 4.000 | 4.240 | 3.970 | 4.000 | 482,915 | -0.28(-6.54%) |
Jan 12, 2023 | 4.650 | 4.690 | 4.260 | 4.280 | 360,302 | -0.33(-7.16%) |
Jan 11, 2023 | 4.930 | 4.980 | 4.430 | 4.610 | 477,620 | -0.30(-6.11%) |
Jan 10, 2023 | 4.690 | 4.950 | 4.540 | 4.910 | 339,965 | +0.19(+4.03%) |
Jan 09, 2023 | 4.550 | 4.855 | 4.500 | 4.720 | 168,717 | +0.20(+4.42%) |
Jan 06, 2023 | 4.180 | 4.550 | 4.085 | 4.520 | 144,307 | +0.40(+9.71%) |
Jan 05, 2023 | 4.260 | 4.260 | 4.025 | 4.120 | 125,802 | -0.12(-2.83%) |
Jan 04, 2023 | 4.140 | 4.310 | 4.050 | 4.240 | 126,010 | +0.10(+2.42%) |
Jan 03, 2023 | 4.380 | 4.450 | 4.040 | 4.140 | 182,886 | -0.17(-3.94%) |
Dec 30, 2022 | 4.370 | 4.425 | 4.215 | 4.310 | 151,200 | -0.06(-1.37%) |
Dec 29, 2022 | 4.080 | 4.440 | 4.080 | 4.370 | 464,262 | +0.29(+7.11%) |
Dec 28, 2022 | 4.030 | 4.155 | 3.795 | 4.080 | 393,410 | +0.01(+0.25%) |
Dec 27, 2022 | 4.660 | 4.680 | 4.020 | 4.070 | 438,554 | -0.59(-12.66%) |
Dec 23, 2022 | 4.690 | 4.850 | 4.570 | 4.660 | 200,357 | -0.03(-0.64%) |
Dec 22, 2022 | 4.880 | 4.990 | 4.620 | 4.690 | 206,898 | -0.24(-4.87%) |
Dec 21, 2022 | 4.910 | 5.000 | 4.780 | 4.930 | 210,519 | +0.07(+1.44%) |
Dec 20, 2022 | 4.830 | 5.050 | 4.772 | 4.860 | 254,821 | -0.05(-1.02%) |
Dec 19, 2022 | 5.150 | 5.180 | 4.650 | 4.910 | 242,673 | -0.27(-5.21%) |
Dec 16, 2022 | 5.020 | 5.530 | 4.880 | 5.180 | 1,716,282 | +0.02(+0.39%) |
Dec 15, 2022 | 4.690 | 5.180 | 4.690 | 5.160 | 419,430 | +0.34(+7.05%) |
Dec 14, 2022 | 4.590 | 5.000 | 4.560 | 4.820 | 396,980 | +0.11(+2.34%) |
Dec 13, 2022 | 4.850 | 4.930 | 4.570 | 4.710 | 443,350 | +0.09(+1.95%) |
Dec 12, 2022 | 4.930 | 4.930 | 4.595 | 4.620 | 388,891 | -0.31(-6.29%) |
Dec 09, 2022 | 4.640 | 5.040 | 4.640 | 4.930 | 223,142 | +0.18(+3.79%) |
Dec 08, 2022 | 4.870 | 4.950 | 4.650 | 4.750 | 350,924 | -0.07(-1.45%) |
Dec 07, 2022 | 4.780 | 4.920 | 4.750 | 4.820 | 203,172 | +0.02(+0.42%) |
Dec 06, 2022 | 5.000 | 5.280 | 4.670 | 4.800 | 403,672 | -0.23(-4.57%) |
Dec 05, 2022 | 5.250 | 5.350 | 4.810 | 5.030 | 338,263 | -0.29(-5.45%) |
Dec 02, 2022 | 5.260 | 5.780 | 5.200 | 5.320 | 414,430 | +0.10(+1.92%) |