Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.370 | 3.480 | 3.130 | 3.160 | 36,414 | -0.25(-7.33%) |
Feb 27, 2023 | 3.550 | 3.550 | 3.300 | 3.410 | 16,842 | -0.09(-2.57%) |
Feb 24, 2023 | 3.680 | 3.680 | 3.390 | 3.500 | 19,072 | -0.16(-4.37%) |
Feb 23, 2023 | 3.760 | 3.780 | 3.600 | 3.660 | 21,202 | -0.08(-2.14%) |
Feb 22, 2023 | 3.720 | 3.740 | 3.550 | 3.740 | 5,480 | +0.12(+3.31%) |
Feb 21, 2023 | 4.000 | 4.000 | 3.600 | 3.620 | 16,795 | -0.25(-6.46%) |
Feb 17, 2023 | 3.870 | 0 | -0.01(-0.26%) | |||
Feb 16, 2023 | 4.050 | 4.170 | 3.880 | 3.880 | 23,284 | -0.20(-4.90%) |
Feb 15, 2023 | 3.910 | 4.200 | 3.890 | 4.080 | 19,271 | +0.28(+7.37%) |
Feb 14, 2023 | 4.420 | 4.420 | 3.800 | 3.800 | 114,578 | -0.33(-7.99%) |
Feb 13, 2023 | 3.940 | 4.200 | 3.800 | 4.130 | 22,824 | +0.17(+4.29%) |
Feb 10, 2023 | 4.200 | 4.200 | 3.720 | 3.960 | 42,660 | -0.14(-3.41%) |
Feb 09, 2023 | 4.900 | 4.910 | 4.100 | 4.100 | 63,058 | -0.77(-15.81%) |
Feb 08, 2023 | 4.930 | 5.000 | 4.800 | 4.870 | 12,091 | +0.00(+0.00%) |
Feb 07, 2023 | 4.950 | 5.050 | 4.790 | 4.870 | 68,028 | +0.02(+0.41%) |
Feb 06, 2023 | 5.000 | 5.050 | 4.830 | 4.850 | 40,800 | -0.30(-5.83%) |
Feb 03, 2023 | 5.160 | 5.400 | 5.050 | 5.150 | 26,893 | +0.00(+0.00%) |
Feb 02, 2023 | 4.890 | 5.240 | 4.890 | 5.150 | 44,162 | +0.26(+5.32%) |
Feb 01, 2023 | 4.940 | 4.940 | 4.620 | 4.890 | 18,145 | +0.01(+0.20%) |
Jan 31, 2023 | 4.790 | 4.970 | 4.720 | 4.880 | 22,580 | +0.18(+3.83%) |
Jan 30, 2023 | 4.940 | 4.940 | 4.660 | 4.700 | 21,461 | -0.07(-1.47%) |
Jan 27, 2023 | 4.710 | 5.000 | 4.600 | 4.770 | 19,752 | +0.07(+1.49%) |
Jan 26, 2023 | 4.780 | 4.780 | 4.620 | 4.700 | 15,149 | +0.08(+1.73%) |
Jan 25, 2023 | 4.820 | 4.820 | 4.400 | 4.620 | 35,454 | -0.24(-4.94%) |
Jan 24, 2023 | 5.280 | 5.280 | 4.850 | 4.860 | 31,672 | -0.32(-6.18%) |
Jan 23, 2023 | 4.940 | 5.220 | 4.900 | 5.180 | 38,636 | +0.44(+9.28%) |
Jan 20, 2023 | 4.670 | 4.820 | 4.670 | 4.740 | 29,350 | +0.05(+1.07%) |
Jan 19, 2023 | 4.780 | 4.970 | 4.630 | 4.690 | 31,522 | -0.35(-6.94%) |
Jan 18, 2023 | 5.380 | 5.610 | 4.640 | 5.040 | 84,133 | -0.20(-3.82%) |
Jan 17, 2023 | 4.720 | 5.600 | 4.600 | 5.240 | 149,646 | +0.70(+15.42%) |
Jan 16, 2023 | 4.240 | 4.870 | 4.150 | 4.540 | 96,911 | +0.34(+8.10%) |
Jan 13, 2023 | 3.560 | 4.200 | 3.500 | 4.200 | 75,374 | +0.56(+15.38%) |
Jan 12, 2023 | 3.770 | 3.780 | 3.530 | 3.640 | 42,257 | +0.03(+0.83%) |
Jan 11, 2023 | 3.050 | 3.700 | 3.050 | 3.610 | 72,882 | +0.58(+19.14%) |
Jan 10, 2023 | 2.870 | 3.090 | 2.720 | 3.030 | 32,479 | +0.26(+9.39%) |
Jan 09, 2023 | 2.430 | 2.800 | 2.430 | 2.770 | 28,773 | +0.34(+13.99%) |
Jan 06, 2023 | 2.420 | 2.430 | 2.390 | 2.430 | 3,477 | +0.00(+0.00%) |
Jan 05, 2023 | 2.540 | 2.540 | 2.420 | 2.430 | 7,037 | -0.08(-3.19%) |
Jan 04, 2023 | 2.430 | 2.520 | 2.390 | 2.510 | 8,014 | +0.09(+3.72%) |
Jan 03, 2023 | 2.420 | 2.420 | 2.360 | 2.420 | 3,775 | +0.07(+2.98%) |
Dec 30, 2022 | 2.350 | 0 | +0.00(+0.00%) | |||
Dec 29, 2022 | 2.410 | 2.410 | 2.320 | 2.350 | 22,028 | -0.02(-0.84%) |
Dec 28, 2022 | 2.600 | 2.600 | 2.350 | 2.370 | 56,052 | -0.26(-9.89%) |
Dec 23, 2022 | 2.630 | 0 | -0.04(-1.50%) | |||
Dec 22, 2022 | 2.780 | 2.780 | 2.670 | 2.670 | 8,502 | -0.13(-4.64%) |
Dec 21, 2022 | 2.750 | 2.800 | 2.710 | 2.800 | 11,588 | +0.05(+1.82%) |
Dec 20, 2022 | 2.780 | 2.800 | 2.750 | 2.750 | 5,481 | -0.05(-1.79%) |
Dec 19, 2022 | 2.980 | 2.980 | 2.730 | 2.800 | 13,727 | -0.14(-4.76%) |
Dec 16, 2022 | 2.990 | 2.990 | 2.900 | 2.940 | 4,216 | -0.05(-1.67%) |
Dec 15, 2022 | 2.950 | 2.990 | 2.900 | 2.990 | 4,062 | +0.02(+0.67%) |
Dec 14, 2022 | 3.000 | 3.100 | 2.970 | 2.970 | 11,325 | -0.03(-1.00%) |
Dec 13, 2022 | 3.180 | 3.180 | 2.940 | 3.000 | 9,848 | -0.02(-0.66%) |
Dec 12, 2022 | 3.080 | 3.080 | 3.020 | 3.020 | 2,385 | -0.03(-0.98%) |
Dec 09, 2022 | 2.970 | 3.150 | 2.970 | 3.050 | 13,680 | -0.02(-0.65%) |
Dec 08, 2022 | 2.990 | 3.080 | 2.970 | 3.070 | 13,857 | +0.05(+1.66%) |
Dec 07, 2022 | 3.010 | 3.040 | 3.000 | 3.020 | 3,916 | +0.04(+1.34%) |
Dec 06, 2022 | 3.010 | 3.020 | 2.950 | 2.980 | 8,847 | -0.06(-1.97%) |
Dec 05, 2022 | 3.000 | 3.100 | 3.000 | 3.040 | 6,214 | +0.02(+0.66%) |
Dec 02, 2022 | 3.060 | 3.110 | 3.000 | 3.020 | 10,635 | +0.00(+0.00%) |