Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.330 | 4.480 | 4.320 | 4.350 | 993,035 | -0.01(-0.23%) |
Feb 27, 2023 | 4.380 | 4.380 | 4.300 | 4.360 | 228,964 | +0.03(+0.69%) |
Feb 24, 2023 | 4.340 | 4.400 | 4.310 | 4.330 | 196,394 | -0.14(-3.13%) |
Feb 23, 2023 | 4.470 | 4.534 | 4.380 | 4.470 | 249,207 | +0.04(+0.90%) |
Feb 22, 2023 | 4.370 | 4.480 | 4.370 | 4.430 | 209,774 | +0.05(+1.14%) |
Feb 21, 2023 | 4.890 | 4.915 | 4.370 | 4.380 | 455,917 | -0.58(-11.69%) |
Feb 17, 2023 | 4.950 | 5.000 | 4.820 | 4.960 | 320,199 | +0.05(+1.02%) |
Feb 16, 2023 | 4.770 | 4.990 | 4.730 | 4.910 | 375,468 | +0.05(+1.03%) |
Feb 15, 2023 | 4.650 | 4.900 | 4.610 | 4.860 | 406,284 | +0.12(+2.53%) |
Feb 14, 2023 | 4.430 | 4.760 | 4.310 | 4.740 | 619,544 | +0.29(+6.52%) |
Feb 13, 2023 | 4.270 | 4.450 | 4.160 | 4.450 | 519,771 | +0.21(+4.95%) |
Feb 10, 2023 | 4.160 | 4.310 | 4.150 | 4.240 | 356,676 | +0.02(+0.47%) |
Feb 09, 2023 | 4.640 | 4.640 | 4.190 | 4.220 | 585,679 | -0.38(-8.26%) |
Feb 08, 2023 | 5.040 | 5.180 | 4.535 | 4.600 | 611,095 | -0.70(-13.21%) |
Feb 07, 2023 | 5.420 | 5.430 | 5.110 | 5.300 | 775,324 | -0.11(-2.03%) |
Feb 06, 2023 | 5.700 | 5.800 | 5.390 | 5.410 | 491,263 | -0.27(-4.75%) |
Feb 03, 2023 | 5.680 | 5.730 | 5.620 | 5.680 | 244,801 | -0.02(-0.35%) |
Feb 02, 2023 | 5.570 | 5.780 | 5.490 | 5.700 | 242,712 | +0.21(+3.83%) |
Feb 01, 2023 | 5.180 | 5.560 | 5.150 | 5.490 | 289,984 | +0.28(+5.37%) |
Jan 31, 2023 | 5.130 | 5.240 | 5.130 | 5.210 | 195,134 | +0.09(+1.76%) |
Jan 30, 2023 | 5.140 | 5.217 | 5.072 | 5.120 | 166,054 | -0.05(-0.97%) |
Jan 27, 2023 | 5.090 | 5.238 | 5.090 | 5.170 | 116,383 | +0.07(+1.37%) |
Jan 26, 2023 | 5.050 | 5.170 | 5.020 | 5.100 | 143,378 | +0.09(+1.80%) |
Jan 25, 2023 | 4.860 | 5.030 | 4.790 | 5.010 | 166,412 | +0.07(+1.42%) |
Jan 24, 2023 | 4.950 | 4.990 | 4.860 | 4.940 | 154,343 | +0.04(+0.82%) |
Jan 23, 2023 | 4.890 | 5.000 | 4.840 | 4.900 | 260,685 | +0.04(+0.82%) |
Jan 20, 2023 | 4.850 | 4.890 | 4.790 | 4.860 | 175,253 | +0.06(+1.25%) |
Jan 19, 2023 | 4.910 | 4.990 | 4.720 | 4.800 | 226,923 | -0.15(-3.03%) |
Jan 18, 2023 | 5.180 | 5.264 | 4.950 | 4.950 | 267,881 | -0.21(-4.07%) |
Jan 17, 2023 | 5.260 | 5.300 | 5.135 | 5.160 | 246,361 | -0.08(-1.53%) |
Jan 13, 2023 | 5.290 | 5.380 | 5.180 | 5.240 | 436,666 | -0.10(-1.87%) |
Jan 12, 2023 | 5.150 | 5.350 | 5.120 | 5.340 | 484,424 | +0.20(+3.89%) |
Jan 11, 2023 | 4.970 | 5.140 | 4.970 | 5.140 | 255,153 | +0.18(+3.63%) |
Jan 10, 2023 | 4.830 | 4.980 | 4.830 | 4.960 | 158,356 | +0.13(+2.69%) |
Jan 09, 2023 | 4.740 | 4.915 | 4.660 | 4.830 | 278,870 | +0.16(+3.43%) |
Jan 06, 2023 | 4.630 | 4.700 | 4.550 | 4.670 | 150,094 | +0.13(+2.86%) |
Jan 05, 2023 | 4.650 | 4.650 | 4.480 | 4.540 | 173,788 | -0.10(-2.16%) |
Jan 04, 2023 | 4.460 | 4.670 | 4.440 | 4.640 | 350,709 | +0.21(+4.74%) |
Jan 03, 2023 | 4.400 | 4.490 | 4.334 | 4.430 | 308,723 | +0.12(+2.78%) |
Dec 30, 2022 | 4.210 | 4.400 | 4.200 | 4.310 | 447,692 | +0.01(+0.23%) |
Dec 29, 2022 | 4.150 | 4.350 | 4.112 | 4.300 | 249,385 | +0.15(+3.61%) |
Dec 28, 2022 | 4.170 | 4.300 | 4.130 | 4.150 | 239,526 | -0.06(-1.43%) |
Dec 27, 2022 | 4.230 | 4.263 | 4.135 | 4.210 | 319,193 | -0.05(-1.17%) |
Dec 23, 2022 | 4.180 | 4.320 | 4.151 | 4.260 | 225,019 | +0.00(+0.00%) |
Dec 22, 2022 | 4.060 | 4.280 | 3.890 | 4.260 | 405,312 | +0.17(+4.16%) |
Dec 21, 2022 | 4.180 | 4.230 | 4.040 | 4.090 | 1,043,839 | -0.04(-0.97%) |
Dec 20, 2022 | 4.150 | 4.240 | 4.000 | 4.130 | 453,908 | -0.03(-0.72%) |
Dec 19, 2022 | 4.500 | 4.500 | 4.145 | 4.160 | 439,480 | -0.35(-7.76%) |
Dec 16, 2022 | 4.320 | 4.510 | 4.232 | 4.510 | 742,110 | +0.12(+2.73%) |
Dec 15, 2022 | 4.400 | 4.410 | 4.225 | 4.390 | 504,062 | -0.07(-1.57%) |
Dec 14, 2022 | 4.800 | 4.800 | 4.450 | 4.460 | 764,963 | -0.44(-8.98%) |
Dec 13, 2022 | 5.000 | 5.070 | 4.820 | 4.900 | 299,753 | +0.06(+1.24%) |
Dec 12, 2022 | 4.990 | 5.030 | 4.800 | 4.840 | 397,524 | -0.17(-3.39%) |
Dec 09, 2022 | 4.850 | 5.090 | 4.850 | 5.010 | 417,088 | +0.16(+3.30%) |
Dec 08, 2022 | 4.800 | 4.940 | 4.730 | 4.850 | 270,731 | +0.07(+1.46%) |
Dec 07, 2022 | 4.720 | 4.800 | 4.708 | 4.780 | 305,594 | +0.03(+0.63%) |
Dec 06, 2022 | 4.770 | 4.840 | 4.615 | 4.750 | 357,561 | +0.03(+0.64%) |
Dec 05, 2022 | 4.710 | 4.835 | 4.610 | 4.720 | 289,244 | -0.01(-0.21%) |
Dec 02, 2022 | 4.720 | 4.790 | 4.680 | 4.730 | 276,348 | -0.08(-1.66%) |