Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.270 | 4.550 | 4.080 | 4.200 | 520,805 | -0.05(-1.18%) |
Feb 27, 2023 | 4.250 | 4.317 | 4.195 | 4.250 | 392,669 | +0.00(+0.00%) |
Feb 24, 2023 | 4.230 | 4.340 | 4.130 | 4.250 | 532,878 | +0.00(+0.00%) |
Feb 23, 2023 | 4.300 | 4.400 | 4.150 | 4.250 | 279,275 | -0.05(-1.16%) |
Feb 22, 2023 | 4.310 | 4.360 | 4.120 | 4.300 | 371,490 | -0.02(-0.46%) |
Feb 21, 2023 | 4.740 | 4.740 | 4.250 | 4.320 | 427,531 | -0.43(-9.05%) |
Feb 17, 2023 | 4.630 | 4.780 | 4.490 | 4.750 | 290,655 | +0.11(+2.37%) |
Feb 16, 2023 | 4.030 | 4.740 | 4.010 | 4.640 | 496,938 | +0.29(+6.67%) |
Feb 15, 2023 | 4.240 | 4.435 | 4.050 | 4.350 | 575,652 | +0.10(+2.35%) |
Feb 14, 2023 | 4.170 | 4.410 | 4.040 | 4.250 | 377,690 | +0.06(+1.43%) |
Feb 13, 2023 | 4.400 | 4.630 | 4.153 | 4.190 | 358,349 | -0.16(-3.68%) |
Feb 10, 2023 | 4.730 | 4.770 | 4.330 | 4.350 | 589,273 | -0.42(-8.81%) |
Feb 09, 2023 | 4.830 | 4.910 | 4.660 | 4.770 | 261,151 | +0.03(+0.63%) |
Feb 08, 2023 | 5.250 | 5.260 | 4.735 | 4.740 | 366,511 | -0.52(-9.89%) |
Feb 07, 2023 | 5.050 | 5.330 | 4.920 | 5.260 | 297,592 | +0.19(+3.75%) |
Feb 06, 2023 | 5.160 | 5.310 | 5.030 | 5.070 | 225,564 | -0.08(-1.55%) |
Feb 03, 2023 | 5.190 | 5.330 | 5.050 | 5.150 | 337,960 | -0.05(-0.96%) |
Feb 02, 2023 | 5.000 | 5.510 | 4.940 | 5.200 | 541,734 | +0.09(+1.76%) |
Feb 01, 2023 | 5.180 | 5.255 | 4.870 | 5.110 | 516,494 | +0.18(+3.65%) |
Jan 31, 2023 | 4.630 | 5.080 | 4.630 | 4.930 | 478,496 | +0.45(+10.04%) |
Jan 30, 2023 | 4.320 | 4.580 | 4.220 | 4.480 | 646,003 | +0.17(+3.94%) |
Jan 27, 2023 | 4.470 | 4.570 | 4.290 | 4.310 | 267,740 | -0.16(-3.58%) |
Jan 26, 2023 | 4.580 | 4.640 | 4.360 | 4.470 | 290,638 | -0.10(-2.19%) |
Jan 25, 2023 | 4.490 | 4.650 | 4.320 | 4.570 | 422,606 | +0.02(+0.44%) |
Jan 24, 2023 | 4.680 | 4.765 | 4.530 | 4.550 | 420,303 | -0.16(-3.40%) |
Jan 23, 2023 | 4.770 | 4.790 | 4.560 | 4.710 | 319,152 | -0.05(-1.05%) |
Jan 20, 2023 | 4.500 | 4.837 | 4.220 | 4.760 | 709,537 | +0.30(+6.73%) |
Jan 19, 2023 | 4.760 | 4.840 | 4.400 | 4.460 | 551,439 | -0.35(-7.28%) |
Jan 18, 2023 | 5.500 | 5.560 | 4.775 | 4.810 | 591,497 | -0.56(-10.43%) |
Jan 17, 2023 | 5.520 | 5.670 | 5.190 | 5.370 | 726,416 | -0.09(-1.65%) |
Jan 13, 2023 | 5.170 | 5.695 | 5.130 | 5.460 | 664,570 | +0.21(+4.00%) |
Jan 12, 2023 | 5.280 | 5.350 | 4.990 | 5.250 | 1,203,710 | -0.01(-0.19%) |
Jan 11, 2023 | 5.430 | 5.480 | 5.180 | 5.260 | 348,797 | -0.21(-3.84%) |
Jan 10, 2023 | 5.460 | 5.565 | 5.330 | 5.470 | 286,608 | +0.00(+0.00%) |
Jan 09, 2023 | 5.700 | 5.770 | 5.470 | 5.470 | 372,882 | -0.32(-5.53%) |
Jan 06, 2023 | 6.340 | 6.370 | 5.770 | 5.790 | 305,121 | -0.42(-6.76%) |
Jan 05, 2023 | 6.270 | 6.330 | 6.060 | 6.210 | 252,559 | -0.09(-1.43%) |
Jan 04, 2023 | 6.210 | 6.360 | 5.920 | 6.300 | 392,104 | +0.10(+1.61%) |
Jan 03, 2023 | 7.050 | 7.120 | 6.100 | 6.200 | 515,273 | -0.80(-11.43%) |
Dec 30, 2022 | 6.980 | 7.090 | 6.770 | 7.000 | 762,892 | +0.00(+0.00%) |
Dec 29, 2022 | 6.590 | 7.050 | 6.480 | 7.000 | 629,634 | +0.48(+7.36%) |
Dec 28, 2022 | 6.110 | 6.584 | 6.030 | 6.520 | 402,079 | +0.41(+6.71%) |
Dec 27, 2022 | 6.530 | 6.630 | 5.930 | 6.110 | 449,634 | -0.40(-6.14%) |
Dec 23, 2022 | 6.270 | 6.650 | 6.240 | 6.510 | 676,364 | +0.10(+1.56%) |
Dec 22, 2022 | 6.180 | 6.720 | 5.900 | 6.410 | 635,627 | +0.36(+5.95%) |
Dec 21, 2022 | 5.240 | 6.240 | 5.190 | 6.050 | 829,049 | +0.81(+15.46%) |
Dec 20, 2022 | 5.270 | 5.409 | 4.870 | 5.240 | 921,889 | +0.01(+0.19%) |
Dec 19, 2022 | 5.190 | 5.360 | 4.810 | 5.230 | 883,371 | +0.04(+0.77%) |
Dec 16, 2022 | 5.310 | 5.820 | 5.000 | 5.190 | 3,362,879 | -0.20(-3.71%) |
Dec 15, 2022 | 6.000 | 6.110 | 5.370 | 5.390 | 1,109,372 | -0.63(-10.47%) |
Dec 14, 2022 | 4.850 | 6.750 | 4.790 | 6.020 | 5,809,716 | +1.23(+25.68%) |
Dec 13, 2022 | 4.300 | 5.090 | 4.060 | 4.790 | 7,204,610 | +1.18(+32.69%) |
Dec 12, 2022 | 3.910 | 3.950 | 3.530 | 3.610 | 1,395,538 | -0.28(-7.20%) |
Dec 09, 2022 | 3.870 | 3.950 | 3.670 | 3.890 | 494,620 | -0.01(-0.26%) |
Dec 08, 2022 | 3.940 | 3.970 | 3.730 | 3.900 | 579,888 | -0.10(-2.50%) |
Dec 07, 2022 | 4.400 | 4.400 | 3.950 | 4.000 | 200,352 | -0.39(-8.88%) |
Dec 06, 2022 | 4.340 | 4.410 | 4.090 | 4.390 | 672,661 | +0.14(+3.29%) |
Dec 05, 2022 | 4.170 | 4.310 | 4.060 | 4.250 | 187,638 | +0.05(+1.19%) |
Dec 02, 2022 | 4.420 | 4.420 | 4.090 | 4.200 | 332,885 | -0.15(-3.45%) |