Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.220 | 5.630 | 5.200 | 5.530 | 4,413,108 | +0.27(+5.13%) |
Feb 27, 2023 | 5.200 | 5.300 | 5.100 | 5.260 | 1,973,157 | +0.14(+2.73%) |
Feb 24, 2023 | 5.000 | 5.150 | 4.895 | 5.120 | 2,022,824 | +0.06(+1.19%) |
Feb 23, 2023 | 5.070 | 5.210 | 4.771 | 5.060 | 4,313,296 | -0.29(-5.42%) |
Feb 22, 2023 | 5.170 | 5.560 | 5.120 | 5.350 | 2,184,932 | +0.17(+3.28%) |
Feb 21, 2023 | 5.030 | 5.285 | 4.980 | 5.180 | 2,348,531 | +0.22(+4.44%) |
Feb 17, 2023 | 5.140 | 5.150 | 4.870 | 4.960 | 1,273,420 | -0.18(-3.50%) |
Feb 16, 2023 | 5.060 | 5.220 | 4.945 | 5.140 | 1,541,924 | +0.04(+0.78%) |
Feb 15, 2023 | 5.130 | 5.170 | 4.900 | 5.100 | 2,654,731 | +0.03(+0.59%) |
Feb 14, 2023 | 4.950 | 5.150 | 4.860 | 5.070 | 2,328,999 | +0.22(+4.54%) |
Feb 13, 2023 | 4.610 | 4.890 | 4.560 | 4.850 | 1,903,097 | +0.26(+5.66%) |
Feb 10, 2023 | 4.600 | 4.640 | 4.330 | 4.590 | 1,058,088 | -0.06(-1.29%) |
Feb 09, 2023 | 4.660 | 4.820 | 4.560 | 4.650 | 1,454,070 | +0.04(+0.87%) |
Feb 08, 2023 | 4.560 | 4.730 | 4.460 | 4.610 | 2,491,734 | +0.17(+3.83%) |
Feb 07, 2023 | 4.200 | 4.565 | 4.160 | 4.440 | 2,619,625 | +0.26(+6.22%) |
Feb 06, 2023 | 4.060 | 4.250 | 4.040 | 4.180 | 1,066,250 | +0.08(+1.95%) |
Feb 03, 2023 | 4.140 | 4.200 | 4.020 | 4.100 | 856,927 | -0.05(-1.20%) |
Feb 02, 2023 | 4.050 | 4.240 | 4.010 | 4.150 | 1,962,528 | +0.12(+2.98%) |
Feb 01, 2023 | 4.160 | 4.210 | 4.020 | 4.030 | 709,317 | -0.08(-1.95%) |
Jan 31, 2023 | 4.020 | 4.120 | 3.890 | 4.110 | 749,652 | +0.09(+2.24%) |
Jan 30, 2023 | 4.010 | 4.148 | 3.930 | 4.020 | 1,012,307 | +0.01(+0.25%) |
Jan 27, 2023 | 4.140 | 4.200 | 3.983 | 4.010 | 1,117,921 | -0.11(-2.67%) |
Jan 26, 2023 | 4.330 | 4.340 | 4.080 | 4.120 | 967,538 | -0.17(-3.96%) |
Jan 25, 2023 | 4.220 | 4.370 | 4.181 | 4.290 | 1,194,314 | +0.07(+1.66%) |
Jan 24, 2023 | 4.040 | 4.370 | 4.010 | 4.220 | 1,738,025 | +0.16(+3.94%) |
Jan 23, 2023 | 4.030 | 4.220 | 4.020 | 4.060 | 1,163,246 | +0.05(+1.25%) |
Jan 20, 2023 | 3.640 | 4.090 | 3.640 | 4.010 | 1,869,725 | +0.28(+7.51%) |
Jan 19, 2023 | 3.560 | 3.750 | 3.500 | 3.730 | 1,276,703 | +0.19(+5.37%) |
Jan 18, 2023 | 3.800 | 3.840 | 3.520 | 3.540 | 1,603,396 | -0.26(-6.84%) |
Jan 17, 2023 | 4.190 | 4.190 | 3.780 | 3.800 | 1,612,603 | -0.39(-9.31%) |
Jan 13, 2023 | 4.220 | 4.330 | 4.165 | 4.190 | 1,190,499 | -0.03(-0.71%) |
Jan 12, 2023 | 4.180 | 4.285 | 4.140 | 4.220 | 548,949 | +0.06(+1.44%) |
Jan 11, 2023 | 4.300 | 4.310 | 4.080 | 4.160 | 705,172 | -0.11(-2.58%) |
Jan 10, 2023 | 4.080 | 4.345 | 4.080 | 4.270 | 756,032 | +0.19(+4.66%) |
Jan 09, 2023 | 4.400 | 4.400 | 4.070 | 4.080 | 1,459,389 | -0.28(-6.42%) |
Jan 06, 2023 | 4.390 | 4.440 | 4.260 | 4.360 | 822,224 | -0.01(-0.23%) |
Jan 05, 2023 | 4.250 | 4.390 | 4.170 | 4.370 | 624,465 | +0.11(+2.58%) |
Jan 04, 2023 | 4.160 | 4.290 | 4.120 | 4.260 | 769,454 | +0.09(+2.16%) |
Jan 03, 2023 | 4.330 | 4.393 | 4.120 | 4.170 | 1,097,824 | -0.13(-3.02%) |
Dec 30, 2022 | 4.060 | 4.310 | 4.040 | 4.300 | 1,232,859 | +0.22(+5.39%) |
Dec 29, 2022 | 3.900 | 4.100 | 3.850 | 4.080 | 687,207 | +0.18(+4.62%) |
Dec 28, 2022 | 3.900 | 3.920 | 3.750 | 3.900 | 693,623 | +0.01(+0.26%) |
Dec 27, 2022 | 4.140 | 4.140 | 3.870 | 3.890 | 1,349,010 | -0.19(-4.66%) |
Dec 23, 2022 | 3.950 | 4.110 | 3.825 | 4.080 | 1,104,300 | +0.17(+4.35%) |
Dec 22, 2022 | 3.820 | 3.920 | 3.720 | 3.910 | 832,625 | +0.07(+1.82%) |
Dec 21, 2022 | 3.700 | 3.940 | 3.700 | 3.840 | 1,125,383 | +0.16(+4.35%) |
Dec 20, 2022 | 3.500 | 3.690 | 3.502 | 3.680 | 912,062 | +0.15(+4.25%) |
Dec 19, 2022 | 3.700 | 3.705 | 3.530 | 3.530 | 961,901 | -0.13(-3.55%) |
Dec 16, 2022 | 3.630 | 3.747 | 3.500 | 3.660 | 1,168,604 | +0.02(+0.55%) |
Dec 15, 2022 | 3.820 | 3.865 | 3.560 | 3.640 | 1,456,536 | -0.23(-5.94%) |
Dec 14, 2022 | 3.970 | 3.970 | 3.790 | 3.870 | 1,141,456 | -0.06(-1.53%) |
Dec 13, 2022 | 3.760 | 3.980 | 3.730 | 3.930 | 2,160,337 | +0.20(+5.36%) |
Dec 12, 2022 | 3.540 | 3.730 | 3.420 | 3.730 | 1,213,276 | +0.16(+4.48%) |
Dec 09, 2022 | 3.730 | 3.730 | 3.530 | 3.570 | 1,099,346 | -0.13(-3.51%) |
Dec 08, 2022 | 3.490 | 3.700 | 3.440 | 3.700 | 1,393,552 | +0.26(+7.56%) |
Dec 07, 2022 | 3.370 | 3.480 | 3.355 | 3.440 | 1,066,607 | +0.08(+2.38%) |
Dec 06, 2022 | 3.270 | 3.405 | 3.260 | 3.360 | 1,022,693 | +0.07(+2.13%) |
Dec 05, 2022 | 3.190 | 3.335 | 3.145 | 3.290 | 1,923,242 | +0.23(+7.52%) |
Dec 02, 2022 | 3.000 | 3.060 | 2.960 | 3.060 | 241,716 | +0.06(+2.00%) |