Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.060 | 4.200 | 4.060 | 4.130 | 98,097 | +0.07(+1.72%) |
Feb 27, 2023 | 4.150 | 4.160 | 4.030 | 4.060 | 65,007 | -0.01(-0.25%) |
Feb 24, 2023 | 4.150 | 4.150 | 4.000 | 4.070 | 122,345 | -0.08(-1.93%) |
Feb 23, 2023 | 4.170 | 4.221 | 4.020 | 4.150 | 72,188 | +0.01(+0.24%) |
Feb 22, 2023 | 4.050 | 4.230 | 4.045 | 4.140 | 104,123 | +0.14(+3.50%) |
Feb 21, 2023 | 4.120 | 4.184 | 4.000 | 4.000 | 128,152 | -0.12(-2.91%) |
Feb 17, 2023 | 4.200 | 4.250 | 4.050 | 4.120 | 124,278 | -0.09(-2.14%) |
Feb 16, 2023 | 4.250 | 4.350 | 4.180 | 4.210 | 70,437 | -0.12(-2.77%) |
Feb 15, 2023 | 4.220 | 4.360 | 4.190 | 4.330 | 134,688 | +0.11(+2.61%) |
Feb 14, 2023 | 4.220 | 4.265 | 4.160 | 4.220 | 168,708 | -0.04(-0.94%) |
Feb 13, 2023 | 4.280 | 4.335 | 4.194 | 4.260 | 113,989 | -0.03(-0.70%) |
Feb 10, 2023 | 4.340 | 4.340 | 4.210 | 4.290 | 81,178 | -0.02(-0.46%) |
Feb 09, 2023 | 4.560 | 4.565 | 4.295 | 4.310 | 64,898 | -0.16(-3.58%) |
Feb 08, 2023 | 4.500 | 4.580 | 4.410 | 4.470 | 98,825 | -0.11(-2.40%) |
Feb 07, 2023 | 4.760 | 4.760 | 4.400 | 4.580 | 134,815 | -0.22(-4.58%) |
Feb 06, 2023 | 4.860 | 4.950 | 4.670 | 4.800 | 238,158 | -0.14(-2.83%) |
Feb 03, 2023 | 4.730 | 4.999 | 4.570 | 4.940 | 375,260 | +0.12(+2.49%) |
Feb 02, 2023 | 4.790 | 5.030 | 4.460 | 4.820 | 497,529 | +0.12(+2.55%) |
Feb 01, 2023 | 4.440 | 4.770 | 4.405 | 4.700 | 251,682 | +0.28(+6.33%) |
Jan 31, 2023 | 4.430 | 4.560 | 4.380 | 4.420 | 170,934 | +0.06(+1.38%) |
Jan 30, 2023 | 4.220 | 4.460 | 4.190 | 4.360 | 263,110 | +0.14(+3.32%) |
Jan 27, 2023 | 4.220 | 4.350 | 4.130 | 4.220 | 259,901 | -0.08(-1.86%) |
Jan 26, 2023 | 4.200 | 4.320 | 4.082 | 4.300 | 101,987 | +0.17(+4.12%) |
Jan 25, 2023 | 4.230 | 4.240 | 3.985 | 4.130 | 178,093 | -0.18(-4.18%) |
Jan 24, 2023 | 4.390 | 4.560 | 4.310 | 4.310 | 108,346 | -0.09(-2.05%) |
Jan 23, 2023 | 4.240 | 4.430 | 4.200 | 4.400 | 225,768 | +0.16(+3.77%) |
Jan 20, 2023 | 4.090 | 4.270 | 4.050 | 4.240 | 197,711 | +0.21(+5.21%) |
Jan 19, 2023 | 4.020 | 4.125 | 3.985 | 4.030 | 101,748 | -0.04(-0.98%) |
Jan 18, 2023 | 4.150 | 4.280 | 4.010 | 4.070 | 215,528 | -0.03(-0.73%) |
Jan 17, 2023 | 4.140 | 4.240 | 4.080 | 4.100 | 147,649 | -0.03(-0.73%) |
Jan 13, 2023 | 4.040 | 4.135 | 4.000 | 4.130 | 85,412 | +0.04(+0.98%) |
Jan 12, 2023 | 4.080 | 4.136 | 3.990 | 4.090 | 177,925 | +0.06(+1.49%) |
Jan 11, 2023 | 4.070 | 4.220 | 4.000 | 4.030 | 111,639 | +0.03(+0.75%) |
Jan 10, 2023 | 4.010 | 4.110 | 3.970 | 4.000 | 89,467 | -0.03(-0.74%) |
Jan 09, 2023 | 3.950 | 4.090 | 3.940 | 4.030 | 104,414 | +0.12(+3.07%) |
Jan 06, 2023 | 3.950 | 4.045 | 3.840 | 3.910 | 189,342 | +0.00(+0.00%) |
Jan 05, 2023 | 3.950 | 4.050 | 3.810 | 3.910 | 116,033 | -0.10(-2.49%) |
Jan 04, 2023 | 3.780 | 4.080 | 3.650 | 4.010 | 285,888 | +0.31(+8.38%) |
Jan 03, 2023 | 3.800 | 3.870 | 3.640 | 3.700 | 143,272 | -0.02(-0.54%) |
Dec 30, 2022 | 3.540 | 3.726 | 3.540 | 3.720 | 238,292 | +0.13(+3.62%) |
Dec 29, 2022 | 3.430 | 3.610 | 3.390 | 3.590 | 221,867 | +0.18(+5.28%) |
Dec 28, 2022 | 3.530 | 3.570 | 3.400 | 3.410 | 103,318 | -0.13(-3.67%) |
Dec 27, 2022 | 3.580 | 3.605 | 3.510 | 3.540 | 101,967 | -0.04(-1.12%) |
Dec 23, 2022 | 3.600 | 3.660 | 3.510 | 3.580 | 133,771 | -0.02(-0.56%) |
Dec 22, 2022 | 3.690 | 3.770 | 3.534 | 3.600 | 144,197 | -0.15(-4.00%) |
Dec 21, 2022 | 3.640 | 3.770 | 3.560 | 3.750 | 171,640 | +0.15(+4.17%) |
Dec 20, 2022 | 3.590 | 3.780 | 3.530 | 3.600 | 208,687 | +0.05(+1.41%) |
Dec 19, 2022 | 3.870 | 3.870 | 3.490 | 3.550 | 307,276 | -0.26(-6.82%) |
Dec 16, 2022 | 3.910 | 3.980 | 3.800 | 3.810 | 305,444 | -0.16(-4.03%) |
Dec 15, 2022 | 3.880 | 4.020 | 3.870 | 3.970 | 359,848 | -0.02(-0.50%) |
Dec 14, 2022 | 4.270 | 4.271 | 3.924 | 3.990 | 459,291 | -0.27(-6.34%) |
Dec 13, 2022 | 4.380 | 4.380 | 4.103 | 4.260 | 331,628 | +0.06(+1.43%) |
Dec 12, 2022 | 4.380 | 4.380 | 4.150 | 4.200 | 149,030 | -0.04(-0.94%) |
Dec 09, 2022 | 4.240 | 4.290 | 4.165 | 4.240 | 124,920 | -0.06(-1.40%) |
Dec 08, 2022 | 4.320 | 4.324 | 4.190 | 4.300 | 124,410 | +0.03(+0.70%) |
Dec 07, 2022 | 4.280 | 4.380 | 4.210 | 4.270 | 129,961 | -0.01(-0.23%) |
Dec 06, 2022 | 4.380 | 4.395 | 4.250 | 4.280 | 103,627 | -0.11(-2.51%) |
Dec 05, 2022 | 4.410 | 4.540 | 4.310 | 4.390 | 111,445 | -0.05(-1.13%) |
Dec 02, 2022 | 4.240 | 4.530 | 4.240 | 4.440 | 153,633 | +0.10(+2.30%) |