Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.180 | 4.370 | 4.141 | 4.220 | 18,721 | +0.06(+1.44%) |
Feb 27, 2023 | 4.230 | 4.319 | 4.151 | 4.160 | 26,837 | +0.03(+0.73%) |
Feb 24, 2023 | 4.300 | 4.300 | 4.100 | 4.130 | 29,114 | -0.28(-6.35%) |
Feb 23, 2023 | 4.480 | 4.500 | 4.320 | 4.410 | 30,771 | -0.01(-0.23%) |
Feb 22, 2023 | 4.450 | 4.550 | 4.320 | 4.420 | 100,469 | -0.05(-1.12%) |
Feb 21, 2023 | 4.750 | 4.770 | 4.470 | 4.470 | 95,560 | -0.32(-6.68%) |
Feb 17, 2023 | 4.700 | 4.829 | 4.600 | 4.790 | 91,960 | +0.01(+0.21%) |
Feb 16, 2023 | 4.900 | 5.250 | 4.750 | 4.780 | 108,515 | -0.19(-3.82%) |
Feb 15, 2023 | 4.390 | 4.970 | 4.390 | 4.970 | 99,700 | +0.61(+13.99%) |
Feb 14, 2023 | 4.050 | 4.409 | 4.050 | 4.360 | 41,296 | +0.27(+6.60%) |
Feb 13, 2023 | 4.090 | 4.120 | 4.000 | 4.090 | 46,109 | +0.02(+0.49%) |
Feb 10, 2023 | 4.190 | 4.199 | 4.050 | 4.070 | 79,967 | -0.17(-4.01%) |
Feb 09, 2023 | 4.760 | 4.760 | 4.210 | 4.240 | 73,262 | -0.42(-9.01%) |
Feb 08, 2023 | 4.730 | 4.910 | 4.650 | 4.660 | 78,865 | -0.12(-2.57%) |
Feb 07, 2023 | 4.830 | 4.830 | 4.571 | 4.783 | 99,851 | -0.05(-0.97%) |
Feb 06, 2023 | 4.790 | 4.870 | 4.652 | 4.830 | 61,543 | -0.04(-0.82%) |
Feb 03, 2023 | 4.950 | 5.240 | 4.820 | 4.870 | 115,660 | -0.30(-5.80%) |
Feb 02, 2023 | 4.940 | 5.320 | 4.930 | 5.170 | 255,733 | +0.43(+9.07%) |
Feb 01, 2023 | 4.460 | 4.779 | 4.350 | 4.740 | 84,291 | +0.28(+6.28%) |
Jan 31, 2023 | 4.380 | 4.490 | 4.340 | 4.460 | 36,389 | +0.12(+2.84%) |
Jan 30, 2023 | 4.550 | 4.690 | 4.320 | 4.337 | 219,930 | -0.26(-5.72%) |
Jan 27, 2023 | 4.430 | 4.620 | 4.390 | 4.600 | 91,875 | +0.16(+3.67%) |
Jan 26, 2023 | 4.610 | 4.620 | 4.399 | 4.437 | 75,491 | -0.01(-0.29%) |
Jan 25, 2023 | 4.380 | 4.470 | 4.180 | 4.450 | 189,377 | -0.03(-0.67%) |
Jan 24, 2023 | 4.550 | 4.639 | 4.480 | 4.480 | 73,998 | -0.13(-2.82%) |
Jan 23, 2023 | 4.430 | 4.660 | 4.380 | 4.610 | 379,002 | +0.25(+5.73%) |
Jan 20, 2023 | 4.140 | 4.360 | 4.050 | 4.360 | 67,921 | +0.27(+6.60%) |
Jan 19, 2023 | 3.920 | 4.115 | 3.880 | 4.090 | 36,626 | +0.02(+0.49%) |
Jan 18, 2023 | 4.480 | 4.500 | 4.040 | 4.070 | 225,207 | -0.37(-8.33%) |
Jan 17, 2023 | 4.460 | 4.560 | 4.280 | 4.440 | 284,104 | +0.37(+9.09%) |
Jan 13, 2023 | 3.960 | 4.225 | 3.900 | 4.070 | 120,012 | +0.09(+2.26%) |
Jan 12, 2023 | 3.600 | 4.010 | 3.400 | 3.980 | 122,657 | +0.57(+16.72%) |
Jan 11, 2023 | 3.470 | 3.520 | 3.340 | 3.410 | 58,108 | -0.04(-1.05%) |
Jan 10, 2023 | 3.190 | 3.450 | 3.180 | 3.446 | 45,220 | +0.27(+8.37%) |
Jan 09, 2023 | 3.040 | 3.300 | 3.020 | 3.180 | 60,911 | +0.29(+9.84%) |
Jan 06, 2023 | 2.830 | 2.920 | 2.730 | 2.895 | 229,013 | +0.03(+1.16%) |
Jan 05, 2023 | 2.940 | 2.970 | 2.760 | 2.862 | 58,423 | -0.17(-5.55%) |
Jan 04, 2023 | 2.740 | 3.030 | 2.740 | 3.030 | 278,004 | +0.32(+11.81%) |
Jan 03, 2023 | 2.770 | 2.832 | 2.650 | 2.710 | 69,555 | +0.04(+1.50%) |
Dec 30, 2022 | 2.620 | 2.680 | 2.590 | 2.670 | 45,396 | +0.04(+1.52%) |
Dec 29, 2022 | 2.540 | 2.650 | 2.540 | 2.630 | 57,355 | +0.10(+3.95%) |
Dec 28, 2022 | 2.600 | 2.650 | 2.520 | 2.530 | 134,558 | -0.07(-2.69%) |
Dec 27, 2022 | 2.730 | 2.730 | 2.600 | 2.600 | 70,945 | -0.13(-4.76%) |
Dec 23, 2022 | 2.780 | 2.790 | 2.701 | 2.730 | 106,848 | -0.05(-1.80%) |
Dec 22, 2022 | 2.810 | 2.810 | 2.686 | 2.780 | 48,153 | -0.02(-0.71%) |
Dec 21, 2022 | 2.820 | 2.840 | 2.785 | 2.800 | 54,626 | +0.03(+1.08%) |
Dec 20, 2022 | 2.730 | 2.870 | 2.730 | 2.770 | 37,335 | +0.02(+0.73%) |
Dec 19, 2022 | 2.910 | 2.910 | 2.740 | 2.750 | 156,813 | -0.19(-6.46%) |
Dec 16, 2022 | 3.010 | 3.030 | 2.840 | 2.940 | 99,536 | -0.13(-4.23%) |
Dec 15, 2022 | 3.120 | 3.140 | 3.025 | 3.070 | 87,773 | -0.12(-3.76%) |
Dec 14, 2022 | 3.160 | 3.226 | 3.130 | 3.190 | 129,717 | +0.05(+1.59%) |
Dec 13, 2022 | 3.350 | 3.425 | 3.140 | 3.140 | 56,631 | -0.03(-0.95%) |
Dec 12, 2022 | 3.100 | 3.200 | 3.100 | 3.170 | 97,885 | +0.00(+0.02%) |
Dec 09, 2022 | 3.240 | 3.240 | 3.159 | 3.170 | 523,337 | -0.06(-1.87%) |
Dec 08, 2022 | 3.130 | 3.250 | 3.110 | 3.230 | 86,056 | +0.06(+1.89%) |
Dec 07, 2022 | 3.230 | 3.230 | 3.140 | 3.170 | 99,585 | -0.08(-2.46%) |
Dec 06, 2022 | 3.320 | 3.329 | 3.200 | 3.250 | 40,711 | -0.09(-2.70%) |
Dec 05, 2022 | 3.590 | 3.590 | 3.327 | 3.340 | 63,005 | -0.21(-5.91%) |
Dec 02, 2022 | 3.370 | 3.550 | 3.370 | 3.550 | 26,973 | +0.11(+3.20%) |