Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.610 | 3.760 | 3.520 | 3.760 | 86,538 | +0.16(+4.44%) |
Feb 27, 2023 | 3.760 | 3.760 | 3.500 | 3.600 | 104,641 | -0.07(-1.91%) |
Feb 24, 2023 | 3.790 | 3.820 | 3.610 | 3.670 | 68,677 | -0.19(-4.92%) |
Feb 23, 2023 | 3.960 | 3.980 | 3.710 | 3.860 | 101,320 | -0.09(-2.28%) |
Feb 22, 2023 | 4.080 | 4.080 | 3.790 | 3.950 | 118,036 | -0.08(-1.99%) |
Feb 21, 2023 | 4.100 | 4.200 | 3.950 | 4.030 | 70,517 | -0.06(-1.47%) |
Feb 17, 2023 | 4.030 | 4.160 | 3.950 | 4.090 | 109,439 | +0.07(+1.74%) |
Feb 16, 2023 | 4.090 | 4.180 | 4.010 | 4.020 | 54,258 | -0.12(-2.90%) |
Feb 15, 2023 | 4.080 | 4.359 | 3.970 | 4.140 | 74,916 | +0.06(+1.47%) |
Feb 14, 2023 | 4.180 | 4.260 | 3.950 | 4.080 | 116,049 | -0.12(-2.86%) |
Feb 13, 2023 | 4.250 | 4.310 | 4.120 | 4.200 | 61,674 | -0.05(-1.18%) |
Feb 10, 2023 | 4.390 | 4.450 | 4.210 | 4.250 | 72,463 | -0.12(-2.75%) |
Feb 09, 2023 | 4.770 | 4.860 | 4.360 | 4.370 | 125,184 | -0.36(-7.61%) |
Feb 08, 2023 | 4.820 | 4.865 | 4.600 | 4.730 | 153,305 | -0.09(-1.87%) |
Feb 07, 2023 | 4.930 | 4.970 | 4.630 | 4.820 | 122,191 | -0.11(-2.23%) |
Feb 06, 2023 | 5.100 | 5.200 | 4.830 | 4.930 | 123,264 | -0.12(-2.38%) |
Feb 03, 2023 | 5.120 | 5.540 | 5.000 | 5.050 | 175,042 | -0.07(-1.37%) |
Feb 02, 2023 | 5.500 | 5.611 | 4.810 | 5.120 | 264,550 | -0.20(-3.76%) |
Feb 01, 2023 | 5.050 | 5.670 | 5.050 | 5.320 | 222,785 | +0.21(+4.11%) |
Jan 31, 2023 | 4.840 | 5.390 | 4.840 | 5.110 | 269,498 | +0.26(+5.36%) |
Jan 30, 2023 | 4.400 | 4.980 | 4.380 | 4.850 | 236,558 | +0.35(+7.78%) |
Jan 27, 2023 | 4.440 | 4.590 | 4.370 | 4.500 | 90,969 | +0.08(+1.81%) |
Jan 26, 2023 | 4.570 | 4.680 | 4.090 | 4.420 | 793,990 | -0.02(-0.45%) |
Jan 25, 2023 | 4.360 | 4.470 | 4.260 | 4.440 | 39,907 | +0.07(+1.60%) |
Jan 24, 2023 | 4.400 | 4.500 | 4.350 | 4.370 | 34,914 | -0.13(-2.89%) |
Jan 23, 2023 | 4.540 | 4.590 | 4.480 | 4.500 | 48,439 | +0.04(+0.90%) |
Jan 20, 2023 | 4.470 | 4.531 | 4.390 | 4.460 | 68,094 | +0.01(+0.22%) |
Jan 19, 2023 | 4.320 | 4.530 | 4.311 | 4.450 | 43,159 | +0.09(+2.06%) |
Jan 18, 2023 | 4.540 | 4.700 | 4.300 | 4.360 | 115,990 | -0.17(-3.75%) |
Jan 17, 2023 | 4.900 | 4.900 | 4.510 | 4.530 | 129,935 | -0.24(-5.03%) |
Jan 13, 2023 | 4.710 | 4.952 | 4.690 | 4.770 | 114,580 | +0.09(+1.92%) |
Jan 12, 2023 | 4.570 | 4.870 | 4.550 | 4.680 | 154,462 | +0.08(+1.74%) |
Jan 11, 2023 | 3.970 | 4.740 | 3.913 | 4.600 | 257,945 | +0.70(+17.95%) |
Jan 10, 2023 | 3.530 | 3.940 | 3.530 | 3.900 | 136,934 | +0.40(+11.43%) |
Jan 09, 2023 | 3.600 | 3.640 | 3.470 | 3.500 | 68,044 | -0.06(-1.69%) |
Jan 06, 2023 | 3.600 | 3.649 | 3.483 | 3.560 | 54,535 | +0.00(+0.00%) |
Jan 05, 2023 | 3.470 | 3.560 | 3.300 | 3.560 | 78,744 | +0.07(+2.01%) |
Jan 04, 2023 | 3.550 | 3.659 | 3.425 | 3.490 | 48,541 | -0.05(-1.41%) |
Jan 03, 2023 | 3.590 | 3.700 | 3.500 | 3.540 | 58,129 | -0.05(-1.39%) |
Dec 30, 2022 | 3.360 | 3.600 | 3.330 | 3.590 | 92,159 | +0.18(+5.28%) |
Dec 29, 2022 | 3.210 | 3.430 | 3.153 | 3.410 | 103,167 | +0.21(+6.56%) |
Dec 28, 2022 | 3.100 | 3.360 | 3.080 | 3.200 | 83,226 | +0.08(+2.56%) |
Dec 27, 2022 | 3.190 | 3.312 | 3.090 | 3.120 | 84,621 | -0.10(-3.11%) |
Dec 23, 2022 | 3.130 | 3.299 | 3.110 | 3.220 | 58,201 | +0.03(+0.94%) |
Dec 22, 2022 | 3.070 | 3.230 | 3.060 | 3.190 | 88,492 | +0.09(+2.90%) |
Dec 21, 2022 | 3.050 | 3.200 | 3.050 | 3.100 | 81,050 | +0.07(+2.31%) |
Dec 20, 2022 | 3.060 | 3.170 | 3.020 | 3.030 | 73,563 | -0.05(-1.62%) |
Dec 19, 2022 | 3.360 | 3.360 | 3.070 | 3.080 | 124,535 | -0.26(-7.78%) |
Dec 16, 2022 | 3.590 | 3.605 | 3.340 | 3.340 | 315,928 | -0.28(-7.73%) |
Dec 15, 2022 | 3.670 | 3.700 | 3.550 | 3.620 | 56,206 | -0.08(-2.16%) |
Dec 14, 2022 | 3.810 | 3.830 | 3.680 | 3.700 | 101,049 | -0.14(-3.65%) |
Dec 13, 2022 | 3.800 | 3.960 | 3.700 | 3.840 | 117,416 | +0.09(+2.40%) |
Dec 12, 2022 | 3.680 | 3.790 | 3.510 | 3.750 | 132,702 | +0.18(+5.04%) |
Dec 09, 2022 | 3.440 | 3.660 | 3.340 | 3.570 | 112,235 | +0.15(+4.39%) |
Dec 08, 2022 | 3.500 | 3.500 | 3.320 | 3.420 | 68,638 | -0.04(-1.16%) |
Dec 07, 2022 | 3.380 | 3.490 | 3.345 | 3.460 | 64,473 | +0.05(+1.47%) |
Dec 06, 2022 | 3.820 | 3.820 | 3.370 | 3.410 | 191,837 | -0.42(-10.97%) |
Dec 05, 2022 | 3.990 | 4.010 | 3.820 | 3.830 | 96,293 | -0.17(-4.25%) |
Dec 02, 2022 | 3.880 | 4.045 | 3.840 | 4.000 | 101,457 | +0.05(+1.27%) |