Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.398 | 4.497 | 4.328 | 4.477 | 105,587 | +0.11(+2.51%) |
Feb 27, 2023 | 4.348 | 4.477 | 4.298 | 4.368 | 111,731 | +0.08(+1.86%) |
Feb 24, 2023 | 4.398 | 4.398 | 4.268 | 4.288 | 109,642 | -0.11(-2.49%) |
Feb 23, 2023 | 4.467 | 4.497 | 4.378 | 4.398 | 69,881 | +0.01(+0.23%) |
Feb 22, 2023 | 4.487 | 4.517 | 4.358 | 4.388 | 138,831 | -0.12(-2.65%) |
Feb 21, 2023 | 4.696 | 4.716 | 4.497 | 4.507 | 131,825 | -0.19(-4.03%) |
Feb 17, 2023 | 4.646 | 4.756 | 4.577 | 4.696 | 168,808 | +0.05(+1.07%) |
Feb 16, 2023 | 4.626 | 4.755 | 4.557 | 4.646 | 95,390 | -0.01(-0.21%) |
Feb 15, 2023 | 4.547 | 4.656 | 4.487 | 4.656 | 67,385 | +0.01(+0.21%) |
Feb 14, 2023 | 4.577 | 4.693 | 4.527 | 4.646 | 120,222 | +0.04(+0.86%) |
Feb 13, 2023 | 4.577 | 4.656 | 4.517 | 4.607 | 143,444 | +0.00(+0.00%) |
Feb 10, 2023 | 4.577 | 4.666 | 4.457 | 4.607 | 146,026 | +0.10(+2.21%) |
Feb 09, 2023 | 4.806 | 4.825 | 4.497 | 4.507 | 172,044 | -0.24(-5.03%) |
Feb 08, 2023 | 4.865 | 4.865 | 4.736 | 4.746 | 40,254 | -0.05(-1.04%) |
Feb 07, 2023 | 4.766 | 4.865 | 4.676 | 4.796 | 109,298 | +0.08(+1.69%) |
Feb 06, 2023 | 4.806 | 4.875 | 4.686 | 4.716 | 118,777 | -0.13(-2.67%) |
Feb 03, 2023 | 4.915 | 4.935 | 4.835 | 4.845 | 141,665 | -0.09(-1.81%) |
Feb 02, 2023 | 5.174 | 5.212 | 4.855 | 4.935 | 245,145 | -0.22(-4.25%) |
Feb 01, 2023 | 4.975 | 5.203 | 4.915 | 5.154 | 132,879 | +0.25(+5.07%) |
Jan 31, 2023 | 4.806 | 4.955 | 4.806 | 4.905 | 94,879 | +0.05(+1.02%) |
Jan 30, 2023 | 5.014 | 5.054 | 4.845 | 4.855 | 184,699 | -0.24(-4.69%) |
Jan 27, 2023 | 5.184 | 5.213 | 5.005 | 5.094 | 169,812 | -0.10(-1.92%) |
Jan 26, 2023 | 5.343 | 5.422 | 5.174 | 5.194 | 99,229 | -0.13(-2.43%) |
Jan 25, 2023 | 5.174 | 5.363 | 5.174 | 5.323 | 176,095 | +0.03(+0.56%) |
Jan 24, 2023 | 5.263 | 5.307 | 5.134 | 5.293 | 140,896 | +0.03(+0.57%) |
Jan 23, 2023 | 5.363 | 5.363 | 5.174 | 5.263 | 145,373 | -0.03(-0.56%) |
Jan 20, 2023 | 5.154 | 5.303 | 5.054 | 5.293 | 216,501 | +0.13(+2.50%) |
Jan 19, 2023 | 5.064 | 5.223 | 4.975 | 5.164 | 173,214 | +0.11(+2.17%) |
Jan 18, 2023 | 5.253 | 5.393 | 5.024 | 5.054 | 136,407 | -0.12(-2.31%) |
Jan 17, 2023 | 5.462 | 5.462 | 5.034 | 5.174 | 225,475 | -0.25(-4.59%) |
Jan 13, 2023 | 5.273 | 5.452 | 5.243 | 5.422 | 153,537 | +0.14(+2.64%) |
Jan 12, 2023 | 5.293 | 5.363 | 5.174 | 5.283 | 141,278 | +0.01(+0.19%) |
Jan 11, 2023 | 5.373 | 5.393 | 5.243 | 5.273 | 93,832 | -0.10(-1.85%) |
Jan 10, 2023 | 5.243 | 5.402 | 5.174 | 5.373 | 125,427 | +0.15(+2.86%) |
Jan 09, 2023 | 5.273 | 5.353 | 5.184 | 5.223 | 141,676 | +0.04(+0.77%) |
Jan 06, 2023 | 5.094 | 5.233 | 5.024 | 5.184 | 221,815 | +0.10(+1.96%) |
Jan 05, 2023 | 5.074 | 5.124 | 4.875 | 5.084 | 98,366 | -0.06(-1.16%) |
Jan 04, 2023 | 4.985 | 5.213 | 4.955 | 5.144 | 213,793 | +0.22(+4.44%) |
Jan 03, 2023 | 4.975 | 5.107 | 4.855 | 4.925 | 150,531 | +0.04(+0.81%) |
Dec 30, 2022 | 4.925 | 4.935 | 4.786 | 4.885 | 149,377 | +0.01(+0.20%) |
Dec 29, 2022 | 4.985 | 5.074 | 4.865 | 4.875 | 84,995 | -0.05(-1.01%) |
Dec 28, 2022 | 5.064 | 5.104 | 4.905 | 4.925 | 73,288 | -0.20(-3.88%) |
Dec 27, 2022 | 5.094 | 5.233 | 5.054 | 5.124 | 163,865 | +0.00(+0.00%) |
Dec 23, 2022 | 5.104 | 5.197 | 4.945 | 5.124 | 127,791 | +0.02(+0.39%) |
Dec 22, 2022 | 5.094 | 5.154 | 4.865 | 5.104 | 194,403 | -0.06(-1.16%) |
Dec 21, 2022 | 5.194 | 5.303 | 5.134 | 5.164 | 119,885 | +0.03(+0.58%) |
Dec 20, 2022 | 4.875 | 5.223 | 4.875 | 5.134 | 181,958 | +0.29(+5.95%) |
Dec 19, 2022 | 5.333 | 5.422 | 4.796 | 4.845 | 202,343 | -0.46(-8.63%) |
Dec 16, 2022 | 5.064 | 5.502 | 5.044 | 5.303 | 519,167 | +0.21(+4.10%) |
Dec 15, 2022 | 5.044 | 5.134 | 4.975 | 5.094 | 159,469 | +0.03(+0.59%) |
Dec 14, 2022 | 5.343 | 5.343 | 5.024 | 5.064 | 193,389 | -0.28(-5.21%) |
Dec 13, 2022 | 5.462 | 5.492 | 5.223 | 5.343 | 265,728 | +0.10(+1.90%) |
Dec 12, 2022 | 5.243 | 5.363 | 5.174 | 5.243 | 153,411 | -0.02(-0.38%) |
Dec 09, 2022 | 5.204 | 5.538 | 5.204 | 5.263 | 187,049 | +0.05(+0.95%) |
Dec 08, 2022 | 5.204 | 5.213 | 5.084 | 5.213 | 241,794 | +0.06(+1.16%) |
Dec 07, 2022 | 5.164 | 5.263 | 5.064 | 5.154 | 214,500 | +0.00(+0.00%) |
Dec 06, 2022 | 5.323 | 5.402 | 5.114 | 5.154 | 186,996 | -0.12(-2.26%) |
Dec 05, 2022 | 5.721 | 5.721 | 5.273 | 5.273 | 270,564 | -0.50(-8.62%) |
Dec 02, 2022 | 5.462 | 5.860 | 5.462 | 5.771 | 281,249 | +0.20(+3.57%) |