Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.353 | 4.451 | 4.343 | 4.373 | 26,062 | +0.05(+1.13%) |
Feb 27, 2023 | 4.353 | 4.353 | 4.226 | 4.324 | 43,234 | -0.03(-0.67%) |
Feb 24, 2023 | 4.412 | 4.416 | 4.295 | 4.353 | 25,204 | -0.09(-1.98%) |
Feb 23, 2023 | 4.451 | 4.490 | 4.216 | 4.441 | 72,447 | +0.00(+0.00%) |
Feb 22, 2023 | 4.490 | 4.499 | 4.412 | 4.441 | 19,223 | -0.05(-1.09%) |
Feb 21, 2023 | 4.656 | 4.656 | 4.441 | 4.490 | 40,508 | -0.16(-3.46%) |
Feb 17, 2023 | 4.617 | 4.685 | 4.597 | 4.651 | 14,786 | +0.04(+0.95%) |
Feb 16, 2023 | 4.734 | 4.822 | 4.607 | 4.607 | 28,380 | -0.18(-3.67%) |
Feb 15, 2023 | 4.656 | 4.929 | 4.656 | 4.783 | 85,757 | +0.13(+2.73%) |
Feb 14, 2023 | 4.539 | 4.685 | 4.539 | 4.656 | 32,239 | +0.12(+2.58%) |
Feb 13, 2023 | 4.587 | 4.665 | 4.539 | 4.539 | 33,127 | +0.00(+0.00%) |
Feb 10, 2023 | 4.490 | 4.591 | 4.490 | 4.539 | 18,069 | +0.05(+1.09%) |
Feb 09, 2023 | 4.558 | 4.587 | 4.470 | 4.490 | 27,696 | -0.07(-1.50%) |
Feb 08, 2023 | 4.635 | 4.635 | 4.509 | 4.558 | 17,260 | -0.05(-1.06%) |
Feb 07, 2023 | 4.539 | 4.641 | 4.539 | 4.607 | 18,498 | +0.12(+2.72%) |
Feb 06, 2023 | 4.446 | 4.610 | 4.446 | 4.485 | 35,218 | -0.01(-0.21%) |
Feb 03, 2023 | 4.591 | 4.591 | 4.475 | 4.494 | 29,041 | -0.10(-2.10%) |
Feb 02, 2023 | 4.543 | 4.630 | 4.543 | 4.591 | 31,862 | +0.05(+1.06%) |
Feb 01, 2023 | 4.514 | 4.630 | 4.514 | 4.543 | 16,902 | +0.08(+1.73%) |
Jan 31, 2023 | 4.504 | 4.572 | 4.466 | 4.466 | 21,798 | +0.00(+0.00%) |
Jan 30, 2023 | 4.475 | 4.514 | 4.446 | 4.466 | 28,456 | -0.04(-0.86%) |
Jan 27, 2023 | 4.485 | 4.619 | 4.485 | 4.504 | 10,268 | +0.06(+1.30%) |
Jan 26, 2023 | 4.475 | 4.504 | 4.437 | 4.446 | 33,288 | -0.04(-0.97%) |
Jan 25, 2023 | 4.543 | 4.562 | 4.446 | 4.490 | 18,542 | -0.04(-0.96%) |
Jan 24, 2023 | 4.620 | 4.630 | 4.533 | 4.533 | 26,869 | -0.01(-0.21%) |
Jan 23, 2023 | 4.475 | 4.618 | 4.475 | 4.543 | 29,992 | +0.03(+0.64%) |
Jan 20, 2023 | 4.533 | 4.649 | 4.398 | 4.514 | 33,887 | +0.00(+0.00%) |
Jan 19, 2023 | 4.427 | 4.639 | 4.427 | 4.514 | 25,077 | +0.02(+0.43%) |
Jan 18, 2023 | 4.765 | 4.880 | 4.485 | 4.494 | 88,067 | -0.27(-5.67%) |
Jan 17, 2023 | 4.861 | 4.938 | 4.765 | 4.765 | 45,486 | -0.10(-1.98%) |
Jan 13, 2023 | 4.668 | 4.890 | 4.636 | 4.861 | 79,017 | +0.18(+3.92%) |
Jan 12, 2023 | 4.572 | 4.678 | 4.562 | 4.678 | 74,120 | +0.11(+2.32%) |
Jan 11, 2023 | 4.388 | 4.572 | 4.388 | 4.572 | 41,569 | +0.18(+4.18%) |
Jan 10, 2023 | 4.340 | 4.428 | 4.253 | 4.388 | 25,321 | +0.08(+1.79%) |
Jan 09, 2023 | 4.167 | 4.331 | 4.167 | 4.311 | 42,289 | +0.14(+3.45%) |
Jan 06, 2023 | 4.244 | 4.244 | 4.147 | 4.167 | 45,255 | -0.07(-1.58%) |
Jan 05, 2023 | 4.138 | 4.244 | 4.080 | 4.234 | 22,594 | +0.04(+0.92%) |
Jan 04, 2023 | 4.225 | 4.225 | 4.167 | 4.195 | 14,646 | +0.06(+1.40%) |
Jan 03, 2023 | 4.186 | 4.273 | 4.109 | 4.138 | 65,182 | -0.01(-0.23%) |
Dec 30, 2022 | 4.060 | 4.147 | 4.022 | 4.147 | 39,354 | +0.06(+1.41%) |
Dec 29, 2022 | 4.041 | 4.099 | 4.012 | 4.089 | 90,391 | +0.04(+0.95%) |
Dec 28, 2022 | 4.080 | 4.089 | 3.983 | 4.051 | 41,064 | -0.06(-1.41%) |
Dec 27, 2022 | 4.060 | 4.224 | 4.051 | 4.109 | 39,262 | +0.01(+0.24%) |
Dec 23, 2022 | 4.147 | 4.224 | 4.099 | 4.099 | 33,141 | -0.08(-1.82%) |
Dec 22, 2022 | 4.022 | 4.215 | 4.022 | 4.175 | 81,558 | +0.16(+4.05%) |
Dec 21, 2022 | 4.205 | 4.205 | 4.012 | 4.012 | 33,170 | -0.15(-3.70%) |
Dec 20, 2022 | 4.195 | 4.234 | 4.138 | 4.167 | 17,491 | -0.02(-0.46%) |
Dec 19, 2022 | 4.109 | 4.215 | 4.099 | 4.186 | 56,466 | +0.09(+2.12%) |
Dec 16, 2022 | 4.041 | 4.099 | 3.984 | 4.099 | 21,224 | +0.03(+0.83%) |
Dec 15, 2022 | 4.022 | 4.080 | 3.974 | 4.065 | 56,010 | +0.04(+1.08%) |
Dec 14, 2022 | 3.935 | 4.051 | 3.858 | 4.022 | 363,891 | +0.13(+3.22%) |
Dec 13, 2022 | 4.051 | 4.060 | 3.877 | 3.897 | 180,309 | -0.13(-3.12%) |
Dec 12, 2022 | 4.032 | 4.070 | 3.983 | 4.022 | 23,146 | -0.01(-0.24%) |
Dec 09, 2022 | 4.127 | 4.127 | 4.032 | 4.032 | 21,382 | -0.02(-0.48%) |
Dec 08, 2022 | 4.051 | 4.128 | 4.032 | 4.051 | 19,335 | -0.02(-0.47%) |
Dec 07, 2022 | 4.128 | 4.176 | 4.003 | 4.070 | 50,964 | -0.03(-0.71%) |
Dec 06, 2022 | 4.167 | 4.167 | 4.089 | 4.099 | 16,932 | -0.05(-1.16%) |
Dec 05, 2022 | 4.263 | 4.427 | 4.128 | 4.147 | 47,061 | -0.15(-3.59%) |
Dec 02, 2022 | 4.302 | 4.340 | 4.253 | 4.302 | 48,532 | -0.04(-0.89%) |