Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.450 | 4.750 | 4.420 | 4.500 | 205,204 | +0.09(+2.04%) |
Feb 27, 2023 | 3.990 | 4.430 | 3.955 | 4.410 | 320,711 | +0.51(+13.08%) |
Feb 24, 2023 | 4.150 | 4.160 | 3.860 | 3.900 | 178,503 | -0.20(-4.88%) |
Feb 23, 2023 | 4.250 | 4.270 | 4.020 | 4.100 | 104,150 | -0.12(-2.84%) |
Feb 22, 2023 | 4.150 | 4.270 | 4.020 | 4.220 | 155,779 | +0.07(+1.69%) |
Feb 21, 2023 | 4.310 | 4.550 | 4.140 | 4.150 | 298,394 | -0.17(-3.94%) |
Feb 17, 2023 | 4.320 | 4.370 | 4.210 | 4.320 | 122,488 | +0.01(+0.23%) |
Feb 16, 2023 | 4.240 | 4.430 | 4.240 | 4.310 | 164,921 | -0.02(-0.46%) |
Feb 15, 2023 | 4.010 | 4.430 | 4.010 | 4.330 | 277,176 | +0.42(+10.74%) |
Feb 14, 2023 | 4.540 | 4.590 | 3.700 | 3.910 | 504,759 | -0.63(-13.88%) |
Feb 13, 2023 | 4.420 | 4.620 | 4.292 | 4.540 | 230,912 | +0.15(+3.42%) |
Feb 10, 2023 | 4.650 | 4.650 | 4.030 | 4.390 | 416,927 | -0.22(-4.77%) |
Feb 09, 2023 | 4.740 | 5.169 | 4.520 | 4.610 | 420,906 | -0.01(-0.22%) |
Feb 08, 2023 | 5.600 | 5.600 | 4.500 | 4.620 | 724,075 | -0.89(-16.15%) |
Feb 07, 2023 | 5.170 | 5.720 | 5.170 | 5.510 | 527,741 | +0.42(+8.25%) |
Feb 06, 2023 | 5.050 | 5.260 | 5.010 | 5.090 | 268,829 | +0.13(+2.62%) |
Feb 03, 2023 | 4.840 | 5.118 | 4.800 | 4.960 | 221,945 | +0.16(+3.33%) |
Feb 02, 2023 | 4.840 | 5.130 | 4.700 | 4.800 | 344,860 | +0.01(+0.21%) |
Feb 01, 2023 | 4.620 | 4.910 | 4.545 | 4.790 | 190,296 | +0.17(+3.68%) |
Jan 31, 2023 | 4.390 | 4.630 | 4.380 | 4.620 | 88,956 | +0.24(+5.48%) |
Jan 30, 2023 | 4.450 | 4.680 | 4.370 | 4.380 | 120,297 | -0.10(-2.23%) |
Jan 27, 2023 | 4.350 | 4.530 | 4.310 | 4.480 | 182,163 | +0.17(+3.94%) |
Jan 26, 2023 | 4.180 | 4.440 | 4.100 | 4.310 | 163,956 | +0.16(+3.86%) |
Jan 25, 2023 | 3.980 | 4.240 | 3.810 | 4.150 | 327,586 | -0.08(-1.89%) |
Jan 24, 2023 | 4.560 | 4.680 | 4.230 | 4.230 | 354,109 | -0.33(-7.24%) |
Jan 23, 2023 | 4.390 | 4.590 | 4.230 | 4.560 | 242,708 | +0.25(+5.80%) |
Jan 20, 2023 | 4.140 | 4.410 | 4.120 | 4.310 | 129,855 | +0.22(+5.38%) |
Jan 19, 2023 | 4.350 | 4.350 | 3.980 | 4.090 | 238,429 | -0.31(-7.05%) |
Jan 18, 2023 | 4.230 | 4.520 | 4.130 | 4.400 | 353,668 | +0.30(+7.32%) |
Jan 17, 2023 | 4.450 | 4.550 | 3.850 | 4.100 | 521,978 | -0.19(-4.43%) |
Jan 13, 2023 | 3.620 | 4.320 | 3.620 | 4.290 | 557,805 | +0.66(+18.18%) |
Jan 12, 2023 | 3.580 | 3.660 | 3.450 | 3.630 | 159,115 | +0.12(+3.42%) |
Jan 11, 2023 | 3.670 | 3.680 | 3.420 | 3.510 | 217,002 | -0.07(-1.96%) |
Jan 10, 2023 | 3.300 | 3.650 | 3.240 | 3.580 | 336,759 | +0.31(+9.48%) |
Jan 09, 2023 | 3.430 | 3.430 | 3.240 | 3.270 | 145,321 | -0.09(-2.68%) |
Jan 06, 2023 | 3.440 | 3.440 | 3.180 | 3.360 | 138,951 | -0.08(-2.33%) |
Jan 05, 2023 | 3.430 | 3.480 | 3.320 | 3.440 | 150,300 | +0.02(+0.58%) |
Jan 04, 2023 | 3.040 | 3.480 | 2.970 | 3.420 | 424,454 | +0.46(+15.54%) |
Jan 03, 2023 | 2.810 | 3.000 | 2.790 | 2.960 | 206,893 | +0.22(+8.03%) |
Dec 30, 2022 | 2.610 | 2.750 | 2.610 | 2.740 | 197,675 | -0.01(-0.36%) |
Dec 29, 2022 | 2.620 | 2.760 | 2.530 | 2.750 | 178,100 | +0.12(+4.56%) |
Dec 28, 2022 | 2.510 | 2.640 | 2.482 | 2.630 | 68,753 | +0.10(+3.95%) |
Dec 27, 2022 | 2.810 | 2.810 | 2.480 | 2.530 | 210,077 | -0.29(-10.28%) |
Dec 23, 2022 | 2.840 | 2.890 | 2.770 | 2.820 | 79,869 | -0.02(-0.70%) |
Dec 22, 2022 | 2.860 | 2.890 | 2.750 | 2.840 | 121,543 | -0.02(-0.70%) |
Dec 21, 2022 | 2.760 | 2.930 | 2.727 | 2.860 | 89,240 | +0.15(+5.54%) |
Dec 20, 2022 | 2.650 | 2.760 | 2.600 | 2.710 | 94,210 | +0.06(+2.26%) |
Dec 19, 2022 | 2.810 | 2.820 | 2.620 | 2.650 | 119,581 | -0.15(-5.36%) |
Dec 16, 2022 | 2.770 | 2.950 | 2.710 | 2.800 | 309,800 | +0.01(+0.36%) |
Dec 15, 2022 | 2.820 | 2.870 | 2.760 | 2.790 | 135,696 | -0.03(-1.06%) |
Dec 14, 2022 | 2.850 | 2.930 | 2.820 | 2.820 | 63,754 | -0.06(-2.08%) |
Dec 13, 2022 | 2.950 | 2.980 | 2.810 | 2.880 | 102,133 | -0.04(-1.37%) |
Dec 12, 2022 | 2.940 | 2.980 | 2.800 | 2.920 | 132,788 | +0.04(+1.39%) |
Dec 09, 2022 | 2.850 | 3.030 | 2.800 | 2.880 | 165,088 | +0.03(+1.05%) |
Dec 08, 2022 | 2.810 | 2.960 | 2.730 | 2.850 | 189,480 | +0.05(+1.79%) |
Dec 07, 2022 | 2.760 | 2.850 | 2.700 | 2.800 | 81,459 | +0.06(+2.19%) |
Dec 06, 2022 | 2.940 | 2.940 | 2.720 | 2.740 | 239,630 | -0.19(-6.48%) |
Dec 05, 2022 | 2.800 | 2.982 | 2.690 | 2.930 | 280,393 | +0.14(+5.02%) |
Dec 02, 2022 | 2.670 | 2.800 | 2.600 | 2.790 | 150,812 | +0.10(+3.72%) |