Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.160 | 4.345 | 4.108 | 4.280 | 18,734 | +0.06(+1.42%) |
Feb 27, 2023 | 4.040 | 4.240 | 3.814 | 4.220 | 89,374 | +0.22(+5.50%) |
Feb 24, 2023 | 3.940 | 4.050 | 3.870 | 4.000 | 28,559 | -0.02(-0.50%) |
Feb 23, 2023 | 4.270 | 4.290 | 3.640 | 4.020 | 91,725 | -0.19(-4.51%) |
Feb 22, 2023 | 4.230 | 4.490 | 4.120 | 4.210 | 88,383 | -0.02(-0.47%) |
Feb 21, 2023 | 4.260 | 4.490 | 4.150 | 4.230 | 23,122 | -0.07(-1.74%) |
Feb 17, 2023 | 4.330 | 4.470 | 4.051 | 4.305 | 29,239 | -0.07(-1.49%) |
Feb 16, 2023 | 4.430 | 4.512 | 4.335 | 4.370 | 29,915 | -0.06(-1.35%) |
Feb 15, 2023 | 4.290 | 4.600 | 4.150 | 4.430 | 81,284 | +0.23(+5.48%) |
Feb 14, 2023 | 4.460 | 4.580 | 4.010 | 4.200 | 73,912 | -0.26(-5.83%) |
Feb 13, 2023 | 4.640 | 4.700 | 4.220 | 4.460 | 97,489 | +0.14(+3.36%) |
Feb 10, 2023 | 5.140 | 5.140 | 4.000 | 4.315 | 236,206 | -0.47(-9.92%) |
Feb 09, 2023 | 4.630 | 5.400 | 4.630 | 4.790 | 693,644 | +0.48(+11.14%) |
Feb 08, 2023 | 3.640 | 4.700 | 3.590 | 4.310 | 588,540 | +0.72(+20.06%) |
Feb 07, 2023 | 3.490 | 3.700 | 3.440 | 3.590 | 35,861 | +0.05(+1.41%) |
Feb 06, 2023 | 3.300 | 3.574 | 3.250 | 3.540 | 470,216 | +0.29(+8.92%) |
Feb 03, 2023 | 3.280 | 3.380 | 3.180 | 3.250 | 108,093 | -0.04(-1.22%) |
Feb 02, 2023 | 3.190 | 3.290 | 3.080 | 3.290 | 26,791 | +0.11(+3.46%) |
Feb 01, 2023 | 3.080 | 3.210 | 2.920 | 3.180 | 1,691,038 | +0.02(+0.63%) |
Jan 31, 2023 | 3.190 | 3.200 | 3.091 | 3.160 | 15,359 | -0.07(-2.17%) |
Jan 30, 2023 | 3.340 | 3.340 | 3.150 | 3.230 | 23,463 | -0.11(-3.29%) |
Jan 27, 2023 | 3.250 | 3.360 | 3.230 | 3.340 | 18,520 | +0.22(+7.05%) |
Jan 26, 2023 | 3.310 | 3.350 | 3.080 | 3.120 | 26,914 | +0.00(+0.00%) |
Jan 25, 2023 | 3.120 | 3.250 | 3.110 | 3.120 | 17,049 | -0.15(-4.59%) |
Jan 24, 2023 | 2.836 | 3.360 | 2.698 | 3.270 | 43,792 | +0.43(+15.14%) |
Jan 23, 2023 | 2.641 | 2.850 | 2.588 | 2.840 | 23,712 | +0.25(+9.65%) |
Jan 20, 2023 | 2.620 | 2.700 | 2.550 | 2.590 | 15,739 | -0.05(-1.89%) |
Jan 19, 2023 | 2.720 | 2.730 | 2.563 | 2.640 | 8,394 | -0.11(-4.00%) |
Jan 18, 2023 | 2.790 | 2.850 | 2.605 | 2.750 | 18,608 | +0.01(+0.36%) |
Jan 17, 2023 | 2.500 | 2.740 | 2.390 | 2.740 | 38,299 | +0.23(+9.16%) |
Jan 13, 2023 | 2.420 | 2.550 | 2.300 | 2.510 | 20,276 | +0.06(+2.45%) |
Jan 12, 2023 | 2.340 | 2.650 | 2.280 | 2.450 | 64,057 | +0.14(+6.06%) |
Jan 11, 2023 | 2.810 | 2.810 | 2.250 | 2.310 | 121,256 | -0.50(-17.79%) |
Jan 10, 2023 | 2.840 | 2.990 | 2.700 | 2.810 | 40,907 | -0.09(-3.10%) |
Jan 09, 2023 | 2.560 | 3.100 | 2.550 | 2.900 | 102,239 | +0.36(+14.17%) |
Jan 06, 2023 | 2.350 | 2.610 | 2.310 | 2.540 | 39,073 | +0.17(+7.17%) |
Jan 05, 2023 | 2.520 | 2.550 | 2.355 | 2.370 | 21,824 | +0.00(+0.00%) |
Jan 04, 2023 | 2.100 | 2.540 | 2.100 | 2.370 | 53,731 | +0.29(+14.22%) |
Jan 03, 2023 | 2.090 | 2.090 | 1.850 | 2.075 | 22,565 | +0.03(+1.22%) |
Dec 30, 2022 | 2.010 | 2.070 | 1.610 | 2.050 | 86,038 | -0.02(-0.97%) |
Dec 29, 2022 | 1.970 | 2.790 | 1.970 | 2.070 | 72,893 | +0.14(+7.53%) |
Dec 28, 2022 | 1.670 | 1.980 | 1.670 | 1.925 | 143,891 | +0.04(+1.85%) |
Dec 27, 2022 | 1.990 | 2.000 | 1.820 | 1.890 | 57,135 | -0.11(-5.50%) |
Dec 23, 2022 | 1.910 | 2.000 | 1.880 | 2.000 | 26,315 | +0.06(+3.09%) |
Dec 22, 2022 | 1.920 | 2.000 | 1.850 | 1.940 | 85,850 | -0.03(-1.52%) |
Dec 21, 2022 | 2.030 | 2.080 | 1.920 | 1.970 | 56,548 | -0.01(-0.51%) |
Dec 20, 2022 | 1.700 | 2.140 | 1.651 | 1.980 | 65,811 | +0.12(+6.45%) |
Dec 19, 2022 | 2.140 | 2.477 | 1.790 | 1.860 | 151,774 | -0.31(-14.29%) |
Dec 16, 2022 | 2.340 | 2.500 | 2.150 | 2.170 | 169,697 | -0.23(-9.58%) |
Dec 15, 2022 | 2.460 | 2.480 | 2.300 | 2.400 | 66,610 | -0.06(-2.44%) |
Dec 14, 2022 | 2.550 | 2.720 | 2.400 | 2.460 | 25,969 | +0.06(+2.50%) |
Dec 13, 2022 | 2.700 | 2.700 | 2.350 | 2.400 | 61,171 | -0.13(-5.14%) |
Dec 12, 2022 | 2.630 | 2.660 | 2.500 | 2.530 | 26,509 | -0.06(-2.32%) |
Dec 09, 2022 | 2.800 | 2.872 | 2.500 | 2.590 | 43,888 | -0.17(-6.16%) |
Dec 08, 2022 | 2.850 | 3.000 | 2.690 | 2.760 | 46,794 | -0.10(-3.50%) |
Dec 07, 2022 | 2.920 | 2.940 | 2.730 | 2.860 | 22,693 | -0.05(-1.72%) |
Dec 06, 2022 | 3.030 | 3.150 | 2.910 | 2.910 | 7,940 | -0.09(-3.00%) |
Dec 05, 2022 | 3.180 | 3.180 | 2.910 | 3.000 | 28,807 | -0.13(-4.15%) |
Dec 02, 2022 | 3.000 | 3.130 | 2.920 | 3.130 | 20,784 | +0.13(+4.33%) |