Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.260 | 4.340 | 4.218 | 4.320 | 110,364 | +0.06(+1.41%) |
Feb 27, 2023 | 4.310 | 4.347 | 4.250 | 4.260 | 76,363 | -0.03(-0.70%) |
Feb 24, 2023 | 4.350 | 4.390 | 4.275 | 4.290 | 89,766 | -0.09(-2.05%) |
Feb 23, 2023 | 4.340 | 4.385 | 4.310 | 4.380 | 87,433 | +0.04(+0.92%) |
Feb 22, 2023 | 4.320 | 4.400 | 4.285 | 4.340 | 149,763 | +0.02(+0.46%) |
Feb 21, 2023 | 4.300 | 4.400 | 4.280 | 4.320 | 143,241 | -0.04(-0.92%) |
Feb 17, 2023 | 4.370 | 4.420 | 4.330 | 4.360 | 104,402 | +0.00(+0.00%) |
Feb 16, 2023 | 4.290 | 4.380 | 4.280 | 4.360 | 117,988 | +0.01(+0.23%) |
Feb 15, 2023 | 4.290 | 4.380 | 4.190 | 4.350 | 125,632 | +0.14(+3.33%) |
Feb 14, 2023 | 4.200 | 4.290 | 4.198 | 4.210 | 78,260 | -0.02(-0.47%) |
Feb 13, 2023 | 4.240 | 4.250 | 4.180 | 4.230 | 81,123 | -0.03(-0.70%) |
Feb 10, 2023 | 4.250 | 4.310 | 4.230 | 4.260 | 139,650 | +0.02(+0.47%) |
Feb 09, 2023 | 4.270 | 4.330 | 4.200 | 4.240 | 252,096 | -0.02(-0.47%) |
Feb 08, 2023 | 4.140 | 4.300 | 4.120 | 4.260 | 432,283 | +0.11(+2.65%) |
Feb 07, 2023 | 4.170 | 4.230 | 4.130 | 4.150 | 491,346 | +0.00(+0.00%) |
Feb 06, 2023 | 4.260 | 4.405 | 4.070 | 4.150 | 280,076 | -0.11(-2.58%) |
Feb 03, 2023 | 4.310 | 4.375 | 4.235 | 4.260 | 123,168 | -0.07(-1.62%) |
Feb 02, 2023 | 4.400 | 4.460 | 4.330 | 4.330 | 329,173 | -0.03(-0.69%) |
Feb 01, 2023 | 4.390 | 4.410 | 4.330 | 4.360 | 125,062 | +0.00(+0.00%) |
Jan 31, 2023 | 4.220 | 4.420 | 4.220 | 4.360 | 212,558 | +0.14(+3.32%) |
Jan 30, 2023 | 4.310 | 4.330 | 4.200 | 4.220 | 108,121 | -0.11(-2.54%) |
Jan 27, 2023 | 4.370 | 4.430 | 4.320 | 4.330 | 122,068 | -0.06(-1.37%) |
Jan 26, 2023 | 4.360 | 4.435 | 4.330 | 4.390 | 222,469 | +0.06(+1.39%) |
Jan 25, 2023 | 4.330 | 4.350 | 4.280 | 4.330 | 90,049 | -0.02(-0.46%) |
Jan 24, 2023 | 4.250 | 4.400 | 4.160 | 4.350 | 206,543 | +0.08(+1.87%) |
Jan 23, 2023 | 4.250 | 4.300 | 4.180 | 4.270 | 125,437 | +0.04(+0.95%) |
Jan 20, 2023 | 4.220 | 4.270 | 4.185 | 4.230 | 149,527 | +0.02(+0.48%) |
Jan 19, 2023 | 4.180 | 4.210 | 4.150 | 4.210 | 87,526 | -0.01(-0.24%) |
Jan 18, 2023 | 4.200 | 4.237 | 4.150 | 4.220 | 200,039 | +0.01(+0.24%) |
Jan 17, 2023 | 4.340 | 4.385 | 4.190 | 4.210 | 285,817 | -0.13(-3.00%) |
Jan 13, 2023 | 4.270 | 4.350 | 4.270 | 4.340 | 341,269 | +0.05(+1.17%) |
Jan 12, 2023 | 4.140 | 4.300 | 4.140 | 4.290 | 411,115 | +0.16(+3.87%) |
Jan 11, 2023 | 4.130 | 4.150 | 4.090 | 4.130 | 306,581 | +0.03(+0.73%) |
Jan 10, 2023 | 3.940 | 4.200 | 3.931 | 4.100 | 529,595 | +0.14(+3.54%) |
Jan 09, 2023 | 3.850 | 3.990 | 3.830 | 3.960 | 368,057 | +0.01(+0.25%) |
Jan 06, 2023 | 3.930 | 4.000 | 3.905 | 3.950 | 376,139 | +0.03(+0.77%) |
Jan 05, 2023 | 3.910 | 3.970 | 3.850 | 3.920 | 172,345 | +0.00(+0.00%) |
Jan 04, 2023 | 3.990 | 4.030 | 3.905 | 3.920 | 221,308 | -0.07(-1.75%) |
Jan 03, 2023 | 4.220 | 4.220 | 3.920 | 3.990 | 316,059 | -0.22(-5.23%) |
Dec 30, 2022 | 4.250 | 4.295 | 4.100 | 4.210 | 256,265 | -0.05(-1.17%) |
Dec 29, 2022 | 4.230 | 4.350 | 4.200 | 4.260 | 518,718 | +0.05(+1.19%) |
Dec 28, 2022 | 4.100 | 4.270 | 4.100 | 4.210 | 613,390 | +0.10(+2.56%) |
Dec 27, 2022 | 3.990 | 4.125 | 3.940 | 4.105 | 246,885 | +0.13(+3.14%) |
Dec 23, 2022 | 3.920 | 4.020 | 3.810 | 3.980 | 298,428 | +0.06(+1.53%) |
Dec 22, 2022 | 3.810 | 3.950 | 3.740 | 3.920 | 298,745 | +0.13(+3.43%) |
Dec 21, 2022 | 3.680 | 3.875 | 3.680 | 3.790 | 421,544 | +0.09(+2.43%) |
Dec 20, 2022 | 3.520 | 3.720 | 3.510 | 3.700 | 381,324 | +0.19(+5.41%) |
Dec 19, 2022 | 3.620 | 3.620 | 3.430 | 3.510 | 348,886 | -0.08(-2.23%) |
Dec 16, 2022 | 3.570 | 3.655 | 3.560 | 3.590 | 273,888 | -0.01(-0.28%) |
Dec 15, 2022 | 3.650 | 3.650 | 3.575 | 3.600 | 286,492 | -0.10(-2.70%) |
Dec 14, 2022 | 3.720 | 3.750 | 3.650 | 3.700 | 125,978 | -0.01(-0.27%) |
Dec 13, 2022 | 3.830 | 3.830 | 3.590 | 3.710 | 358,858 | -0.03(-0.80%) |
Dec 12, 2022 | 3.710 | 3.750 | 3.680 | 3.740 | 140,511 | +0.01(+0.27%) |
Dec 09, 2022 | 3.770 | 3.790 | 3.700 | 3.730 | 166,379 | -0.06(-1.58%) |
Dec 08, 2022 | 3.850 | 3.870 | 3.760 | 3.790 | 157,368 | -0.04(-1.04%) |
Dec 07, 2022 | 3.820 | 3.890 | 3.785 | 3.830 | 156,015 | -0.02(-0.52%) |
Dec 06, 2022 | 3.950 | 3.970 | 3.805 | 3.850 | 192,260 | -0.13(-3.27%) |
Dec 05, 2022 | 4.080 | 4.080 | 3.960 | 3.980 | 120,145 | -0.11(-2.69%) |
Dec 02, 2022 | 4.020 | 4.130 | 4.000 | 4.090 | 170,466 | +0.04(+0.99%) |