Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.770 | 3.810 | 2.980 | 3.060 | 1,689,615 | -0.78(-20.31%) |
Feb 27, 2023 | 3.880 | 3.975 | 3.830 | 3.840 | 375,663 | +0.06(+1.59%) |
Feb 24, 2023 | 3.790 | 3.920 | 3.710 | 3.780 | 611,369 | -0.05(-1.31%) |
Feb 23, 2023 | 3.960 | 4.011 | 3.830 | 3.830 | 361,979 | -0.10(-2.54%) |
Feb 22, 2023 | 3.900 | 4.080 | 3.870 | 3.930 | 431,027 | +0.02(+0.51%) |
Feb 21, 2023 | 3.910 | 4.010 | 3.850 | 3.910 | 396,940 | -0.10(-2.49%) |
Feb 17, 2023 | 3.900 | 4.030 | 3.850 | 4.010 | 383,410 | +0.06(+1.52%) |
Feb 16, 2023 | 3.950 | 4.050 | 3.920 | 3.950 | 336,127 | -0.10(-2.47%) |
Feb 15, 2023 | 3.880 | 4.070 | 3.870 | 4.050 | 500,682 | +0.17(+4.38%) |
Feb 14, 2023 | 4.020 | 4.150 | 3.860 | 3.880 | 643,299 | -0.12(-3.00%) |
Feb 13, 2023 | 4.040 | 4.120 | 3.970 | 4.000 | 719,551 | +0.00(+0.00%) |
Feb 10, 2023 | 4.370 | 4.500 | 3.960 | 4.000 | 923,616 | -0.54(-11.89%) |
Feb 09, 2023 | 4.450 | 4.850 | 4.430 | 4.540 | 1,244,719 | +0.13(+2.95%) |
Feb 08, 2023 | 4.500 | 4.580 | 4.220 | 4.410 | 1,285,657 | +0.17(+4.01%) |
Feb 07, 2023 | 4.060 | 4.320 | 3.980 | 4.240 | 449,414 | +0.25(+6.27%) |
Feb 06, 2023 | 3.950 | 4.070 | 3.880 | 3.990 | 345,903 | -0.03(-0.75%) |
Feb 03, 2023 | 4.120 | 4.370 | 3.970 | 4.020 | 678,647 | -0.14(-3.37%) |
Feb 02, 2023 | 4.260 | 4.390 | 4.145 | 4.160 | 674,494 | -0.10(-2.35%) |
Feb 01, 2023 | 3.990 | 4.325 | 3.965 | 4.260 | 746,662 | +0.37(+9.51%) |
Jan 31, 2023 | 3.920 | 4.100 | 3.890 | 3.890 | 820,955 | -0.08(-2.02%) |
Jan 30, 2023 | 4.000 | 4.070 | 3.920 | 3.970 | 479,281 | -0.15(-3.64%) |
Jan 27, 2023 | 4.140 | 4.320 | 3.990 | 4.120 | 460,360 | -0.04(-0.96%) |
Jan 26, 2023 | 4.330 | 4.500 | 4.080 | 4.160 | 496,444 | -0.03(-0.72%) |
Jan 25, 2023 | 4.230 | 4.400 | 4.160 | 4.190 | 277,568 | -0.14(-3.23%) |
Jan 24, 2023 | 4.500 | 4.570 | 4.330 | 4.330 | 364,459 | -0.25(-5.46%) |
Jan 23, 2023 | 4.200 | 4.580 | 4.200 | 4.580 | 584,997 | +0.41(+9.83%) |
Jan 20, 2023 | 3.990 | 4.210 | 3.935 | 4.170 | 594,561 | +0.34(+8.88%) |
Jan 19, 2023 | 4.100 | 4.140 | 3.750 | 3.830 | 1,123,140 | -0.26(-6.36%) |
Jan 18, 2023 | 4.370 | 4.570 | 4.050 | 4.090 | 524,362 | -0.22(-5.10%) |
Jan 17, 2023 | 4.620 | 4.760 | 4.310 | 4.310 | 599,576 | -0.48(-10.02%) |
Jan 13, 2023 | 4.460 | 4.820 | 4.395 | 4.790 | 606,467 | +0.36(+8.13%) |
Jan 12, 2023 | 4.300 | 4.510 | 4.255 | 4.430 | 345,524 | +0.07(+1.61%) |
Jan 11, 2023 | 4.600 | 4.645 | 4.240 | 4.360 | 540,777 | -0.22(-4.80%) |
Jan 10, 2023 | 4.520 | 4.670 | 4.470 | 4.580 | 994,835 | +0.15(+3.39%) |
Jan 09, 2023 | 4.610 | 4.670 | 4.410 | 4.430 | 515,250 | -0.06(-1.34%) |
Jan 06, 2023 | 4.520 | 4.680 | 4.360 | 4.490 | 547,649 | -0.04(-0.88%) |
Jan 05, 2023 | 4.420 | 4.660 | 4.250 | 4.530 | 657,060 | +0.03(+0.67%) |
Jan 04, 2023 | 4.230 | 4.530 | 4.090 | 4.500 | 683,990 | +0.50(+12.50%) |
Jan 03, 2023 | 4.080 | 4.370 | 3.950 | 4.000 | 767,428 | +0.09(+2.30%) |
Dec 30, 2022 | 3.910 | 4.200 | 3.910 | 3.910 | 478,742 | -0.18(-4.40%) |
Dec 29, 2022 | 3.850 | 4.100 | 3.700 | 4.090 | 508,554 | +0.16(+4.07%) |
Dec 28, 2022 | 3.830 | 4.020 | 3.820 | 3.930 | 408,701 | +0.03(+0.77%) |
Dec 27, 2022 | 4.030 | 4.030 | 3.750 | 3.900 | 521,578 | -0.12(-2.99%) |
Dec 23, 2022 | 3.950 | 4.080 | 3.940 | 4.020 | 347,868 | +0.05(+1.26%) |
Dec 22, 2022 | 4.200 | 4.200 | 3.940 | 3.970 | 493,025 | -0.15(-3.64%) |
Dec 21, 2022 | 3.730 | 4.220 | 3.635 | 4.120 | 1,105,867 | +0.38(+10.16%) |
Dec 20, 2022 | 3.560 | 3.810 | 3.560 | 3.740 | 431,524 | +0.07(+1.91%) |
Dec 19, 2022 | 4.000 | 4.010 | 3.600 | 3.670 | 763,305 | -0.35(-8.71%) |
Dec 16, 2022 | 3.820 | 4.100 | 3.780 | 4.020 | 1,030,153 | +0.27(+7.20%) |
Dec 15, 2022 | 4.050 | 4.100 | 3.750 | 3.750 | 1,148,563 | -0.12(-3.10%) |
Dec 14, 2022 | 3.690 | 4.030 | 3.640 | 3.870 | 756,488 | +0.15(+4.03%) |
Dec 13, 2022 | 3.780 | 3.880 | 3.610 | 3.720 | 867,654 | +0.21(+5.98%) |
Dec 12, 2022 | 3.760 | 3.760 | 3.330 | 3.510 | 1,162,879 | -0.33(-8.59%) |
Dec 09, 2022 | 3.430 | 3.850 | 3.230 | 3.840 | 7,078,231 | +0.60(+18.52%) |
Dec 08, 2022 | 3.280 | 3.830 | 3.200 | 3.240 | 3,249,516 | +0.15(+4.85%) |
Dec 07, 2022 | 3.070 | 3.145 | 2.930 | 3.090 | 841,875 | -0.12(-3.74%) |
Dec 06, 2022 | 3.100 | 3.280 | 3.020 | 3.210 | 685,491 | +0.15(+4.90%) |
Dec 05, 2022 | 3.180 | 3.490 | 3.040 | 3.060 | 1,378,654 | -0.09(-2.86%) |
Dec 02, 2022 | 2.850 | 3.320 | 2.810 | 3.150 | 1,341,954 | +0.21(+7.14%) |