Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.230 | 4.360 | 4.150 | 4.231 | 41,942 | +0.02(+0.50%) |
Feb 27, 2023 | 4.240 | 4.240 | 4.185 | 4.210 | 4,727 | +0.00(+0.00%) |
Feb 24, 2023 | 4.100 | 4.240 | 4.100 | 4.210 | 6,447 | +0.08(+1.94%) |
Feb 23, 2023 | 4.110 | 4.220 | 4.000 | 4.130 | 46,321 | +0.07(+1.72%) |
Feb 22, 2023 | 4.110 | 4.230 | 4.060 | 4.060 | 15,270 | -0.07(-1.58%) |
Feb 21, 2023 | 4.150 | 4.238 | 3.930 | 4.125 | 19,557 | -0.05(-1.32%) |
Feb 17, 2023 | 4.080 | 4.270 | 4.080 | 4.180 | 29,629 | +0.05(+1.16%) |
Feb 16, 2023 | 4.190 | 4.195 | 4.033 | 4.132 | 4,667 | -0.06(-1.39%) |
Feb 15, 2023 | 4.160 | 4.239 | 4.160 | 4.190 | 2,377 | -0.01(-0.24%) |
Feb 14, 2023 | 4.219 | 4.349 | 4.200 | 4.200 | 16,582 | -0.03(-0.71%) |
Feb 13, 2023 | 4.100 | 4.336 | 4.100 | 4.230 | 11,030 | +0.10(+2.42%) |
Feb 10, 2023 | 4.220 | 4.230 | 4.090 | 4.130 | 31,414 | -0.14(-3.35%) |
Feb 09, 2023 | 4.371 | 4.377 | 4.240 | 4.273 | 17,522 | -0.05(-1.09%) |
Feb 08, 2023 | 4.370 | 4.415 | 4.200 | 4.320 | 79,789 | -0.05(-1.04%) |
Feb 07, 2023 | 4.030 | 4.450 | 4.020 | 4.366 | 64,169 | +0.33(+8.23%) |
Feb 06, 2023 | 4.070 | 4.170 | 4.020 | 4.034 | 3,609 | -0.10(-2.53%) |
Feb 03, 2023 | 4.040 | 4.190 | 4.040 | 4.138 | 5,821 | +0.05(+1.18%) |
Feb 02, 2023 | 4.100 | 4.160 | 4.090 | 4.090 | 4,440 | +0.00(+0.00%) |
Feb 01, 2023 | 4.078 | 4.135 | 4.070 | 4.090 | 4,263 | +0.02(+0.49%) |
Jan 31, 2023 | 4.070 | 4.190 | 3.920 | 4.070 | 6,791 | -0.10(-2.40%) |
Jan 30, 2023 | 4.060 | 4.179 | 4.060 | 4.170 | 10,157 | +0.04(+0.97%) |
Jan 27, 2023 | 4.090 | 4.190 | 4.050 | 4.130 | 7,109 | -0.00(-0.12%) |
Jan 26, 2023 | 4.120 | 4.200 | 4.070 | 4.135 | 3,872 | -0.03(-0.60%) |
Jan 25, 2023 | 4.060 | 4.189 | 4.050 | 4.160 | 4,488 | +0.10(+2.46%) |
Jan 24, 2023 | 4.120 | 4.223 | 4.060 | 4.060 | 11,041 | -0.08(-1.93%) |
Jan 23, 2023 | 4.260 | 4.260 | 4.140 | 4.140 | 1,881 | +0.03(+0.73%) |
Jan 20, 2023 | 4.170 | 4.170 | 4.060 | 4.110 | 2,109 | -0.06(-1.50%) |
Jan 19, 2023 | 4.230 | 4.345 | 4.173 | 4.173 | 2,241 | -0.11(-2.55%) |
Jan 18, 2023 | 4.330 | 4.358 | 4.230 | 4.282 | 2,832 | +0.03(+0.75%) |
Jan 17, 2023 | 4.250 | 4.365 | 4.250 | 4.250 | 5,024 | -0.03(-0.62%) |
Jan 13, 2023 | 4.100 | 4.340 | 4.100 | 4.277 | 8,317 | +0.23(+5.60%) |
Jan 12, 2023 | 4.120 | 4.120 | 4.050 | 4.050 | 431 | -0.03(-0.74%) |
Jan 11, 2023 | 4.000 | 4.080 | 4.000 | 4.080 | 2,247 | +0.07(+1.75%) |
Jan 10, 2023 | 4.160 | 4.180 | 4.010 | 4.010 | 7,383 | -0.20(-4.75%) |
Jan 09, 2023 | 4.220 | 4.270 | 4.080 | 4.210 | 7,492 | -0.03(-0.71%) |
Jan 06, 2023 | 4.280 | 4.280 | 4.176 | 4.240 | 611 | +0.05(+1.19%) |
Jan 05, 2023 | 4.160 | 4.330 | 4.120 | 4.190 | 5,561 | +0.07(+1.70%) |
Jan 04, 2023 | 4.050 | 4.307 | 4.050 | 4.120 | 3,746 | +0.05(+1.23%) |
Jan 03, 2023 | 4.010 | 4.140 | 4.010 | 4.070 | 802 | +0.03(+0.74%) |
Dec 30, 2022 | 3.910 | 4.090 | 3.910 | 4.040 | 1,718 | +0.06(+1.51%) |
Dec 29, 2022 | 4.020 | 4.055 | 3.980 | 3.980 | 1,990 | +0.08(+2.05%) |
Dec 28, 2022 | 4.080 | 4.080 | 3.900 | 3.900 | 5,485 | -0.17(-4.18%) |
Dec 27, 2022 | 4.190 | 4.195 | 4.060 | 4.070 | 5,758 | -0.08(-1.96%) |
Dec 23, 2022 | 4.130 | 4.277 | 4.000 | 4.151 | 6,110 | -0.05(-1.16%) |
Dec 22, 2022 | 4.410 | 4.410 | 4.000 | 4.200 | 11,702 | -0.28(-6.19%) |
Dec 21, 2022 | 4.500 | 4.500 | 4.460 | 4.477 | 2,827 | -0.01(-0.28%) |
Dec 20, 2022 | 4.490 | 4.490 | 4.490 | 4.490 | 636 | -0.07(-1.54%) |
Dec 19, 2022 | 4.710 | 4.710 | 4.560 | 4.560 | 3,890 | -0.24(-5.00%) |
Dec 16, 2022 | 4.670 | 4.800 | 4.670 | 4.800 | 6,075 | -0.08(-1.64%) |
Dec 15, 2022 | 4.770 | 4.915 | 4.770 | 4.880 | 4,868 | +0.08(+1.67%) |
Dec 14, 2022 | 4.970 | 4.973 | 4.800 | 4.800 | 4,330 | -0.01(-0.21%) |
Dec 13, 2022 | 5.080 | 5.080 | 4.810 | 4.810 | 367 | -0.17(-3.48%) |
Dec 12, 2022 | 5.040 | 5.040 | 4.983 | 4.983 | 375 | -0.02(-0.34%) |
Dec 09, 2022 | 5.000 | 5.000 | 5.000 | 5.000 | 203 | -0.04(-0.89%) |
Dec 08, 2022 | 5.045 | 5.045 | 5.045 | 5.045 | 290 | -0.05(-0.89%) |
Dec 07, 2022 | 5.090 | 5.090 | 5.090 | 5.090 | 404 | +0.04(+0.72%) |
Dec 06, 2022 | 5.000 | 5.054 | 5.000 | 5.054 | 424 | +0.05(+1.07%) |
Dec 05, 2022 | 4.920 | 5.000 | 4.920 | 5.000 | 738 | +0.11(+2.25%) |
Dec 02, 2022 | 4.840 | 4.915 | 4.800 | 4.890 | 1,517 | +0.09(+1.87%) |