Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.000 | 4.080 | 3.905 | 3.955 | 1,568,668 | -0.05(-1.37%) |
Feb 27, 2023 | 4.140 | 4.200 | 3.990 | 4.010 | 1,265,329 | -0.13(-3.14%) |
Feb 24, 2023 | 4.300 | 4.360 | 4.090 | 4.140 | 1,411,978 | -0.28(-6.33%) |
Feb 23, 2023 | 4.500 | 4.540 | 4.340 | 4.420 | 1,027,403 | -0.06(-1.34%) |
Feb 22, 2023 | 4.430 | 4.640 | 4.370 | 4.480 | 1,385,957 | +0.04(+0.90%) |
Feb 21, 2023 | 4.570 | 4.750 | 4.390 | 4.440 | 1,577,845 | -0.15(-3.27%) |
Feb 17, 2023 | 4.510 | 4.670 | 4.405 | 4.590 | 1,544,021 | +0.05(+1.10%) |
Feb 16, 2023 | 4.280 | 4.940 | 4.280 | 4.540 | 3,500,197 | +0.13(+2.95%) |
Feb 15, 2023 | 3.950 | 4.520 | 3.950 | 4.410 | 2,918,698 | +0.40(+9.98%) |
Feb 14, 2023 | 4.000 | 4.088 | 3.900 | 4.010 | 1,759,080 | -0.01(-0.25%) |
Feb 13, 2023 | 4.150 | 4.150 | 3.940 | 4.020 | 1,826,432 | -0.13(-3.13%) |
Feb 10, 2023 | 4.060 | 4.320 | 4.000 | 4.150 | 3,766,571 | +0.18(+4.53%) |
Feb 09, 2023 | 4.450 | 4.580 | 3.880 | 3.970 | 6,514,969 | -1.16(-22.61%) |
Feb 08, 2023 | 5.310 | 5.378 | 5.038 | 5.130 | 2,278,542 | -0.28(-5.18%) |
Feb 07, 2023 | 5.780 | 5.780 | 5.215 | 5.410 | 2,066,870 | -0.30(-5.25%) |
Feb 06, 2023 | 5.700 | 5.850 | 5.580 | 5.710 | 1,224,856 | -0.05(-0.87%) |
Feb 03, 2023 | 5.900 | 6.085 | 5.720 | 5.760 | 1,237,830 | -0.15(-2.54%) |
Feb 02, 2023 | 5.950 | 6.335 | 5.840 | 5.910 | 2,011,715 | +0.01(+0.17%) |
Feb 01, 2023 | 5.740 | 5.920 | 5.570 | 5.900 | 2,257,977 | +0.14(+2.43%) |
Jan 31, 2023 | 5.510 | 5.990 | 5.510 | 5.760 | 2,124,898 | +0.19(+3.41%) |
Jan 30, 2023 | 5.900 | 5.960 | 5.400 | 5.570 | 2,501,799 | -0.33(-5.59%) |
Jan 27, 2023 | 5.880 | 6.090 | 5.810 | 5.900 | 1,857,892 | -0.01(-0.17%) |
Jan 26, 2023 | 6.190 | 6.240 | 5.860 | 5.910 | 1,813,278 | -0.20(-3.27%) |
Jan 25, 2023 | 6.130 | 6.160 | 5.890 | 6.110 | 1,439,823 | -0.16(-2.55%) |
Jan 24, 2023 | 6.230 | 6.570 | 6.204 | 6.270 | 1,332,850 | +0.03(+0.48%) |
Jan 23, 2023 | 6.270 | 6.410 | 6.005 | 6.240 | 2,286,679 | -0.17(-2.65%) |
Jan 20, 2023 | 6.110 | 6.435 | 6.100 | 6.410 | 1,472,639 | +0.28(+4.57%) |
Jan 19, 2023 | 6.200 | 6.215 | 6.010 | 6.130 | 810,181 | -0.08(-1.29%) |
Jan 18, 2023 | 6.220 | 6.420 | 6.100 | 6.210 | 1,370,108 | +0.00(+0.00%) |
Jan 17, 2023 | 6.280 | 6.540 | 6.050 | 6.210 | 2,003,877 | -0.05(-0.80%) |
Jan 13, 2023 | 6.130 | 6.340 | 6.000 | 6.260 | 1,524,432 | +0.10(+1.62%) |
Jan 12, 2023 | 5.750 | 6.170 | 5.500 | 6.160 | 2,427,261 | +0.47(+8.26%) |
Jan 11, 2023 | 5.740 | 5.860 | 5.630 | 5.690 | 1,830,775 | -0.01(-0.18%) |
Jan 10, 2023 | 5.310 | 5.830 | 5.310 | 5.700 | 3,066,274 | +0.41(+7.75%) |
Jan 09, 2023 | 5.480 | 5.490 | 5.280 | 5.290 | 1,228,801 | -0.12(-2.22%) |
Jan 06, 2023 | 5.630 | 5.640 | 5.375 | 5.410 | 1,326,047 | -0.23(-4.08%) |
Jan 05, 2023 | 5.400 | 5.660 | 5.195 | 5.640 | 1,462,532 | +0.21(+3.87%) |
Jan 04, 2023 | 5.140 | 5.455 | 5.060 | 5.430 | 1,495,558 | +0.29(+5.64%) |
Jan 03, 2023 | 5.310 | 5.475 | 5.130 | 5.140 | 1,698,256 | -0.14(-2.65%) |
Dec 30, 2022 | 5.220 | 5.348 | 5.015 | 5.280 | 1,892,793 | -0.01(-0.19%) |
Dec 29, 2022 | 5.040 | 5.320 | 4.928 | 5.290 | 1,669,185 | +0.28(+5.59%) |
Dec 28, 2022 | 4.850 | 5.035 | 4.770 | 5.010 | 1,600,418 | +0.08(+1.62%) |
Dec 27, 2022 | 5.060 | 5.060 | 4.713 | 4.930 | 1,920,493 | -0.12(-2.38%) |
Dec 23, 2022 | 5.140 | 5.190 | 4.955 | 5.050 | 1,557,528 | -0.07(-1.37%) |
Dec 22, 2022 | 5.040 | 5.165 | 4.890 | 5.120 | 1,719,367 | +0.01(+0.20%) |
Dec 21, 2022 | 4.800 | 5.170 | 4.705 | 5.110 | 2,271,919 | +0.33(+6.90%) |
Dec 20, 2022 | 4.760 | 4.910 | 4.570 | 4.780 | 2,425,303 | -0.03(-0.62%) |
Dec 19, 2022 | 5.010 | 5.030 | 4.755 | 4.810 | 2,268,413 | -0.18(-3.61%) |
Dec 16, 2022 | 5.030 | 5.199 | 4.940 | 4.990 | 3,212,061 | -0.12(-2.35%) |
Dec 15, 2022 | 5.150 | 5.290 | 5.040 | 5.110 | 1,897,390 | -0.12(-2.29%) |
Dec 14, 2022 | 5.300 | 5.448 | 5.150 | 5.230 | 2,214,088 | -0.08(-1.51%) |
Dec 13, 2022 | 5.470 | 5.650 | 5.305 | 5.310 | 2,582,886 | -0.06(-1.12%) |
Dec 12, 2022 | 5.400 | 5.503 | 5.240 | 5.370 | 2,643,069 | -0.10(-1.83%) |
Dec 09, 2022 | 5.790 | 5.830 | 5.405 | 5.470 | 3,073,258 | -0.36(-6.17%) |
Dec 08, 2022 | 5.600 | 6.125 | 5.530 | 5.830 | 3,275,570 | +0.26(+4.67%) |
Dec 07, 2022 | 5.600 | 5.660 | 5.240 | 5.570 | 3,326,759 | -0.09(-1.59%) |
Dec 06, 2022 | 5.750 | 6.350 | 5.550 | 5.660 | 6,876,410 | -0.16(-2.75%) |
Dec 05, 2022 | 5.400 | 6.530 | 5.380 | 5.820 | 9,491,445 | +0.32(+5.82%) |
Dec 02, 2022 | 5.500 | 5.630 | 5.400 | 5.500 | 2,911,612 | +0.02(+0.36%) |