Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.956 | 5.106 | 4.857 | 4.976 | 1,709,292 | +0.06(+1.22%) |
Feb 27, 2023 | 5.086 | 5.325 | 4.897 | 4.917 | 2,064,201 | -0.06(-1.20%) |
Feb 24, 2023 | 4.857 | 5.236 | 4.767 | 4.976 | 2,776,125 | -0.04(-0.80%) |
Feb 23, 2023 | 5.086 | 5.435 | 4.877 | 5.016 | 6,721,577 | +0.75(+17.52%) |
Feb 22, 2023 | 4.308 | 4.383 | 4.203 | 4.268 | 1,793,880 | -0.07(-1.61%) |
Feb 21, 2023 | 4.238 | 4.373 | 4.160 | 4.338 | 1,034,757 | +0.08(+1.87%) |
Feb 17, 2023 | 4.338 | 4.368 | 4.243 | 4.258 | 1,615,001 | -0.13(-2.95%) |
Feb 16, 2023 | 4.428 | 4.518 | 4.378 | 4.388 | 751,523 | -0.09(-2.00%) |
Feb 15, 2023 | 4.388 | 4.488 | 4.323 | 4.478 | 991,187 | -0.01(-0.22%) |
Feb 14, 2023 | 4.398 | 4.498 | 4.328 | 4.488 | 954,728 | +0.08(+1.81%) |
Feb 13, 2023 | 4.398 | 4.438 | 4.328 | 4.408 | 586,426 | +0.03(+0.68%) |
Feb 10, 2023 | 4.368 | 4.438 | 4.298 | 4.378 | 813,137 | -0.06(-1.35%) |
Feb 09, 2023 | 4.677 | 4.717 | 4.428 | 4.438 | 1,042,189 | -0.19(-4.09%) |
Feb 08, 2023 | 4.538 | 4.657 | 4.453 | 4.627 | 1,158,554 | +0.04(+0.87%) |
Feb 07, 2023 | 4.498 | 4.587 | 4.418 | 4.587 | 1,239,105 | +0.07(+1.55%) |
Feb 06, 2023 | 4.737 | 4.777 | 4.518 | 4.518 | 1,034,130 | -0.26(-5.43%) |
Feb 03, 2023 | 4.727 | 4.872 | 4.717 | 4.777 | 1,236,086 | -0.03(-0.62%) |
Feb 02, 2023 | 4.697 | 4.837 | 4.667 | 4.807 | 1,356,468 | +0.12(+2.55%) |
Feb 01, 2023 | 4.707 | 4.737 | 4.478 | 4.687 | 1,051,063 | -0.05(-1.05%) |
Jan 31, 2023 | 4.538 | 4.817 | 4.468 | 4.737 | 2,050,781 | +0.19(+4.17%) |
Jan 30, 2023 | 4.657 | 4.697 | 4.488 | 4.548 | 1,460,668 | -0.17(-3.59%) |
Jan 27, 2023 | 4.707 | 4.812 | 4.677 | 4.717 | 550,565 | -0.05(-1.05%) |
Jan 26, 2023 | 4.827 | 4.936 | 4.672 | 4.767 | 773,541 | -0.01(-0.21%) |
Jan 25, 2023 | 4.697 | 4.792 | 4.533 | 4.777 | 885,105 | +0.02(+0.42%) |
Jan 24, 2023 | 4.687 | 4.777 | 4.587 | 4.757 | 979,394 | +0.06(+1.27%) |
Jan 23, 2023 | 4.787 | 4.877 | 4.637 | 4.697 | 1,173,246 | -0.08(-1.67%) |
Jan 20, 2023 | 4.677 | 4.827 | 4.591 | 4.777 | 1,098,694 | +0.14(+3.01%) |
Jan 19, 2023 | 4.727 | 4.797 | 4.413 | 4.637 | 3,235,579 | -0.14(-2.92%) |
Jan 18, 2023 | 4.817 | 4.976 | 4.737 | 4.777 | 1,404,670 | +0.02(+0.42%) |
Jan 17, 2023 | 4.847 | 4.897 | 4.737 | 4.757 | 1,363,280 | -0.07(-1.45%) |
Jan 13, 2023 | 4.707 | 4.857 | 4.707 | 4.827 | 827,691 | +0.06(+1.26%) |
Jan 12, 2023 | 4.637 | 4.847 | 4.637 | 4.767 | 1,583,615 | +0.18(+3.91%) |
Jan 11, 2023 | 4.518 | 4.687 | 4.438 | 4.587 | 1,392,540 | +0.14(+3.14%) |
Jan 10, 2023 | 4.338 | 4.513 | 4.338 | 4.448 | 1,690,078 | +0.10(+2.29%) |
Jan 09, 2023 | 4.368 | 4.503 | 4.318 | 4.348 | 1,576,984 | +0.09(+2.11%) |
Jan 06, 2023 | 4.039 | 4.357 | 4.039 | 4.258 | 2,748,713 | +0.28(+7.02%) |
Jan 05, 2023 | 3.869 | 4.079 | 3.869 | 3.979 | 1,793,051 | +0.06(+1.53%) |
Jan 04, 2023 | 3.690 | 3.969 | 3.670 | 3.919 | 1,242,179 | +0.27(+7.38%) |
Jan 03, 2023 | 3.889 | 4.019 | 3.650 | 3.650 | 1,077,102 | -0.19(-4.94%) |
Dec 30, 2022 | 3.720 | 3.854 | 3.690 | 3.839 | 1,726,850 | +0.05(+1.32%) |
Dec 29, 2022 | 3.720 | 3.834 | 3.650 | 3.790 | 1,665,169 | +0.11(+2.98%) |
Dec 28, 2022 | 3.829 | 3.899 | 3.670 | 3.680 | 1,372,371 | -0.15(-3.91%) |
Dec 27, 2022 | 3.999 | 3.999 | 3.750 | 3.829 | 2,703,891 | -0.06(-1.54%) |
Dec 23, 2022 | 3.889 | 3.999 | 3.785 | 3.889 | 3,557,867 | +0.00(+0.00%) |
Dec 22, 2022 | 3.939 | 3.949 | 3.760 | 3.889 | 1,930,960 | -0.10(-2.50%) |
Dec 21, 2022 | 4.029 | 4.079 | 3.879 | 3.989 | 2,221,238 | +0.03(+0.76%) |
Dec 20, 2022 | 3.829 | 4.059 | 3.829 | 3.959 | 2,215,797 | +0.11(+2.85%) |
Dec 19, 2022 | 3.740 | 3.879 | 3.680 | 3.849 | 1,449,768 | +0.11(+2.93%) |
Dec 16, 2022 | 3.700 | 3.800 | 3.630 | 3.740 | 1,755,509 | -0.01(-0.27%) |
Dec 15, 2022 | 3.790 | 3.810 | 3.700 | 3.750 | 1,959,269 | -0.15(-3.84%) |
Dec 14, 2022 | 3.869 | 3.959 | 3.799 | 3.899 | 1,920,372 | +0.00(+0.00%) |
Dec 13, 2022 | 3.999 | 4.109 | 3.849 | 3.899 | 1,969,840 | +0.06(+1.56%) |
Dec 12, 2022 | 3.919 | 4.004 | 3.810 | 3.839 | 1,582,890 | -0.09(-2.28%) |
Dec 09, 2022 | 4.009 | 4.129 | 3.909 | 3.929 | 1,668,106 | -0.09(-2.23%) |
Dec 08, 2022 | 4.089 | 4.169 | 3.959 | 4.019 | 1,300,478 | -0.03(-0.74%) |
Dec 07, 2022 | 4.149 | 4.189 | 4.024 | 4.049 | 1,438,141 | -0.14(-3.33%) |
Dec 06, 2022 | 4.139 | 4.238 | 4.079 | 4.189 | 903,872 | +0.05(+1.20%) |
Dec 05, 2022 | 4.358 | 4.418 | 4.129 | 4.139 | 1,162,588 | -0.21(-4.82%) |
Dec 02, 2022 | 4.488 | 4.538 | 4.328 | 4.348 | 1,510,232 | -0.24(-5.22%) |