Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.705 | 4.750 | 4.701 | 4.714 | 134,024 | +0.02(+0.38%) |
Feb 27, 2023 | 4.696 | 4.741 | 4.678 | 4.696 | 116,179 | +0.03(+0.58%) |
Feb 24, 2023 | 4.660 | 4.705 | 4.660 | 4.669 | 93,830 | -0.08(-1.70%) |
Feb 23, 2023 | 4.768 | 4.768 | 4.669 | 4.750 | 84,474 | +0.04(+0.76%) |
Feb 22, 2023 | 4.714 | 4.795 | 4.701 | 4.714 | 293,079 | +0.01(+0.19%) |
Feb 21, 2023 | 4.786 | 4.804 | 4.680 | 4.705 | 396,244 | -0.10(-2.06%) |
Feb 17, 2023 | 4.777 | 4.813 | 4.759 | 4.804 | 185,919 | +0.00(+0.00%) |
Feb 16, 2023 | 4.840 | 4.930 | 4.795 | 4.804 | 348,848 | -0.12(-2.38%) |
Feb 15, 2023 | 4.831 | 4.926 | 4.831 | 4.921 | 305,906 | +0.05(+1.11%) |
Feb 14, 2023 | 4.831 | 4.902 | 4.813 | 4.867 | 288,592 | +0.03(+0.56%) |
Feb 13, 2023 | 4.795 | 4.867 | 4.769 | 4.840 | 186,327 | +0.05(+1.13%) |
Feb 10, 2023 | 4.759 | 4.794 | 4.732 | 4.786 | 194,754 | +0.00(+0.00%) |
Feb 09, 2023 | 4.903 | 4.919 | 4.777 | 4.786 | 215,833 | -0.10(-2.03%) |
Feb 08, 2023 | 4.903 | 4.921 | 4.867 | 4.885 | 110,621 | -0.02(-0.37%) |
Feb 07, 2023 | 4.822 | 4.905 | 4.796 | 4.903 | 263,363 | +0.07(+1.49%) |
Feb 06, 2023 | 4.858 | 4.885 | 4.822 | 4.831 | 240,823 | -0.10(-2.01%) |
Feb 03, 2023 | 4.948 | 4.975 | 4.876 | 4.930 | 288,680 | -0.07(-1.44%) |
Feb 02, 2023 | 4.957 | 5.056 | 4.948 | 5.002 | 301,520 | +0.11(+2.21%) |
Feb 01, 2023 | 4.831 | 4.912 | 4.786 | 4.894 | 228,526 | +0.07(+1.49%) |
Jan 31, 2023 | 4.732 | 4.822 | 4.732 | 4.822 | 144,551 | +0.10(+2.10%) |
Jan 30, 2023 | 4.732 | 4.768 | 4.704 | 4.723 | 188,542 | -0.03(-0.57%) |
Jan 27, 2023 | 4.741 | 4.777 | 4.732 | 4.750 | 173,894 | +0.00(+0.00%) |
Jan 26, 2023 | 4.750 | 4.750 | 4.705 | 4.750 | 128,301 | +0.05(+1.15%) |
Jan 25, 2023 | 4.696 | 4.701 | 4.615 | 4.696 | 168,728 | -0.01(-0.19%) |
Jan 24, 2023 | 4.759 | 4.768 | 4.678 | 4.705 | 203,443 | -0.04(-0.95%) |
Jan 23, 2023 | 4.633 | 4.768 | 4.633 | 4.750 | 275,657 | +0.14(+3.02%) |
Jan 20, 2023 | 4.570 | 4.624 | 4.570 | 4.611 | 196,557 | +0.05(+1.08%) |
Jan 19, 2023 | 4.633 | 4.633 | 4.543 | 4.561 | 203,051 | -0.09(-1.93%) |
Jan 18, 2023 | 4.739 | 4.739 | 4.625 | 4.651 | 415,549 | -0.05(-1.12%) |
Jan 17, 2023 | 4.686 | 4.704 | 4.660 | 4.704 | 320,157 | +0.06(+1.33%) |
Jan 13, 2023 | 4.642 | 4.669 | 4.625 | 4.642 | 202,994 | -0.03(-0.57%) |
Jan 12, 2023 | 4.634 | 4.669 | 4.590 | 4.669 | 233,559 | +0.06(+1.34%) |
Jan 11, 2023 | 4.581 | 4.625 | 4.554 | 4.607 | 169,522 | +0.06(+1.36%) |
Jan 10, 2023 | 4.484 | 4.554 | 4.457 | 4.545 | 375,216 | +0.09(+1.98%) |
Jan 09, 2023 | 4.475 | 4.519 | 4.431 | 4.457 | 217,513 | +0.03(+0.60%) |
Jan 06, 2023 | 4.378 | 4.440 | 4.334 | 4.431 | 271,001 | +0.10(+2.24%) |
Jan 05, 2023 | 4.396 | 4.396 | 4.316 | 4.334 | 167,920 | -0.11(-2.38%) |
Jan 04, 2023 | 4.396 | 4.449 | 4.383 | 4.440 | 122,717 | +0.08(+1.82%) |
Jan 03, 2023 | 4.361 | 4.396 | 4.330 | 4.361 | 231,256 | +0.02(+0.41%) |
Dec 30, 2022 | 4.316 | 4.378 | 4.299 | 4.343 | 251,267 | -0.01(-0.20%) |
Dec 29, 2022 | 4.290 | 4.396 | 4.274 | 4.352 | 231,979 | +0.10(+2.28%) |
Dec 28, 2022 | 4.281 | 4.343 | 4.255 | 4.255 | 303,089 | -0.04(-0.82%) |
Dec 27, 2022 | 4.343 | 4.387 | 4.281 | 4.290 | 356,449 | -0.09(-2.01%) |
Dec 23, 2022 | 4.361 | 4.396 | 4.325 | 4.378 | 267,794 | +0.02(+0.40%) |
Dec 22, 2022 | 4.405 | 4.405 | 4.316 | 4.361 | 230,876 | -0.07(-1.59%) |
Dec 21, 2022 | 4.457 | 4.484 | 4.413 | 4.431 | 242,681 | +0.03(+0.70%) |
Dec 20, 2022 | 4.343 | 4.418 | 4.343 | 4.400 | 196,900 | +0.04(+0.91%) |
Dec 19, 2022 | 4.457 | 4.457 | 4.361 | 4.361 | 217,547 | -0.10(-2.17%) |
Dec 16, 2022 | 4.501 | 4.515 | 4.414 | 4.457 | 199,043 | -0.06(-1.36%) |
Dec 15, 2022 | 4.581 | 4.592 | 4.504 | 4.519 | 204,986 | -0.12(-2.66%) |
Dec 14, 2022 | 4.642 | 4.713 | 4.607 | 4.642 | 238,365 | -0.02(-0.38%) |
Dec 13, 2022 | 4.792 | 4.819 | 4.634 | 4.660 | 198,713 | +0.04(+0.95%) |
Dec 12, 2022 | 4.537 | 4.642 | 4.510 | 4.616 | 260,374 | +0.08(+1.75%) |
Dec 09, 2022 | 4.607 | 4.622 | 4.537 | 4.537 | 224,953 | -0.09(-1.90%) |
Dec 08, 2022 | 4.598 | 4.673 | 4.581 | 4.625 | 110,970 | +0.05(+1.16%) |
Dec 07, 2022 | 4.581 | 4.642 | 4.570 | 4.572 | 175,202 | -0.01(-0.19%) |
Dec 06, 2022 | 4.686 | 4.701 | 4.554 | 4.581 | 198,392 | -0.09(-1.89%) |
Dec 05, 2022 | 4.871 | 4.871 | 4.669 | 4.669 | 244,932 | -0.15(-3.11%) |
Dec 02, 2022 | 4.792 | 4.823 | 4.766 | 4.819 | 209,836 | -0.03(-0.55%) |