Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.800 | 3.830 | 3.695 | 3.701 | 215,664 | -0.10(-2.61%) |
Feb 27, 2023 | 3.580 | 3.880 | 3.400 | 3.800 | 14,500 | +0.20(+5.56%) |
Feb 24, 2023 | 3.510 | 3.758 | 3.317 | 3.600 | 16,113 | -0.10(-2.70%) |
Feb 23, 2023 | 4.000 | 4.000 | 3.618 | 3.700 | 8,102 | -0.10(-2.58%) |
Feb 22, 2023 | 3.989 | 4.100 | 3.768 | 3.798 | 4,855 | -0.08(-2.11%) |
Feb 21, 2023 | 3.595 | 3.999 | 3.594 | 3.880 | 7,612 | +0.09(+2.27%) |
Feb 17, 2023 | 3.849 | 3.849 | 3.600 | 3.794 | 6,260 | +0.00(+0.11%) |
Feb 16, 2023 | 3.848 | 3.850 | 3.675 | 3.790 | 5,980 | -0.06(-1.51%) |
Feb 15, 2023 | 3.850 | 3.850 | 3.500 | 3.848 | 7,058 | +0.17(+4.54%) |
Feb 14, 2023 | 3.500 | 3.801 | 3.500 | 3.681 | 5,799 | -0.03(-0.81%) |
Feb 13, 2023 | 3.611 | 3.900 | 3.538 | 3.711 | 6,047 | -0.10(-2.62%) |
Feb 10, 2023 | 3.868 | 3.950 | 3.802 | 3.811 | 2,792 | +0.09(+2.42%) |
Feb 09, 2023 | 3.958 | 3.958 | 3.510 | 3.721 | 20,630 | -0.13(-3.45%) |
Feb 08, 2023 | 3.988 | 3.988 | 3.785 | 3.854 | 6,107 | -0.01(-0.31%) |
Feb 07, 2023 | 3.900 | 4.073 | 3.710 | 3.866 | 7,042 | -0.03(-0.72%) |
Feb 06, 2023 | 3.989 | 4.200 | 3.710 | 3.894 | 20,827 | -0.21(-5.02%) |
Feb 03, 2023 | 4.300 | 4.317 | 4.048 | 4.100 | 28,221 | -0.30(-6.82%) |
Feb 02, 2023 | 4.115 | 4.449 | 4.115 | 4.400 | 38,583 | +0.06(+1.34%) |
Feb 01, 2023 | 4.170 | 4.400 | 4.151 | 4.342 | 9,422 | +0.13(+3.11%) |
Jan 31, 2023 | 4.480 | 4.480 | 4.147 | 4.211 | 10,617 | +0.10(+2.41%) |
Jan 30, 2023 | 4.300 | 4.304 | 4.086 | 4.112 | 5,478 | -0.21(-4.77%) |
Jan 27, 2023 | 4.400 | 4.450 | 4.200 | 4.318 | 14,092 | -0.03(-0.74%) |
Jan 26, 2023 | 4.300 | 4.350 | 4.182 | 4.350 | 12,566 | +0.17(+4.09%) |
Jan 25, 2023 | 4.200 | 4.292 | 4.000 | 4.179 | 20,107 | +0.04(+1.02%) |
Jan 24, 2023 | 4.362 | 4.366 | 4.092 | 4.137 | 13,543 | -0.36(-8.01%) |
Jan 23, 2023 | 4.180 | 4.499 | 4.180 | 4.497 | 25,357 | +0.07(+1.51%) |
Jan 20, 2023 | 4.200 | 4.445 | 3.900 | 4.430 | 40,312 | +0.43(+10.75%) |
Jan 19, 2023 | 4.200 | 4.200 | 3.900 | 4.000 | 17,546 | -0.18(-4.31%) |
Jan 18, 2023 | 3.800 | 4.200 | 3.800 | 4.180 | 31,092 | +0.18(+4.50%) |
Jan 17, 2023 | 4.200 | 4.200 | 3.921 | 4.000 | 41,773 | -0.07(-1.72%) |
Jan 13, 2023 | 4.035 | 4.158 | 3.810 | 4.070 | 82,591 | -0.13(-3.21%) |
Jan 12, 2023 | 4.200 | 4.460 | 3.900 | 4.205 | 93,935 | -0.26(-5.93%) |
Jan 11, 2023 | 4.100 | 4.935 | 4.150 | 4.470 | 306,624 | +0.47(+11.75%) |
Jan 10, 2023 | 4.026 | 4.390 | 3.900 | 4.000 | 81,855 | +0.11(+2.72%) |
Jan 09, 2023 | 4.065 | 4.350 | 3.610 | 3.894 | 59,097 | -0.16(-3.85%) |
Jan 06, 2023 | 5.155 | 5.177 | 3.617 | 4.050 | 134,388 | -1.38(-25.35%) |
Jan 05, 2023 | 6.000 | 6.200 | 4.801 | 5.425 | 243,327 | -0.08(-1.36%) |
Jan 04, 2023 | 5.500 | 5.500 | 5.117 | 5.500 | 14,804 | +0.14(+2.65%) |
Jan 03, 2023 | 4.900 | 5.600 | 4.811 | 5.358 | 23,965 | +0.36(+7.14%) |
Dec 30, 2022 | 5.900 | 5.900 | 4.500 | 5.001 | 84,367 | -0.10(-1.94%) |
Dec 29, 2022 | 4.400 | 5.200 | 4.322 | 5.100 | 79,099 | +0.55(+12.06%) |
Dec 28, 2022 | 4.200 | 4.650 | 4.077 | 4.551 | 48,298 | +0.33(+7.72%) |
Dec 27, 2022 | 4.200 | 4.307 | 3.796 | 4.225 | 39,736 | +0.12(+2.95%) |
Dec 23, 2022 | 3.800 | 4.787 | 3.800 | 4.104 | 57,740 | +0.14(+3.64%) |
Dec 22, 2022 | 4.200 | 4.500 | 3.713 | 3.960 | 67,532 | -0.34(-7.91%) |
Dec 21, 2022 | 4.500 | 4.670 | 4.150 | 4.300 | 60,112 | -0.01(-0.19%) |
Dec 20, 2022 | 4.199 | 5.800 | 3.600 | 4.308 | 257,947 | +0.19(+4.51%) |
Dec 19, 2022 | 3.700 | 4.690 | 3.035 | 4.122 | 387,132 | +1.48(+56.31%) |
Dec 16, 2022 | 3.940 | 4.400 | 2.637 | 2.637 | 214,704 | -1.21(-31.44%) |
Dec 15, 2022 | 3.000 | 4.700 | 3.000 | 3.846 | 199,176 | +0.90(+30.46%) |
Dec 14, 2022 | 3.300 | 3.500 | 2.851 | 2.948 | 60,183 | -0.34(-10.40%) |
Dec 13, 2022 | 2.900 | 3.380 | 2.700 | 3.290 | 30,775 | +0.39(+13.45%) |
Dec 12, 2022 | 2.900 | 3.000 | 2.600 | 2.900 | 35,121 | +0.24(+8.86%) |
Dec 09, 2022 | 2.300 | 2.700 | 2.201 | 2.664 | 39,558 | +0.35(+15.32%) |
Dec 08, 2022 | 2.400 | 2.400 | 2.180 | 2.310 | 15,346 | +0.05(+2.35%) |
Dec 07, 2022 | 2.234 | 2.346 | 2.180 | 2.257 | 13,517 | -0.04(-1.74%) |
Dec 06, 2022 | 2.383 | 2.383 | 2.175 | 2.297 | 7,757 | -0.00(-0.13%) |
Dec 05, 2022 | 2.500 | 2.550 | 2.230 | 2.300 | 16,119 | -0.16(-6.50%) |
Dec 02, 2022 | 2.400 | 2.460 | 2.281 | 2.460 | 16,502 | +0.05(+2.12%) |