Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.510 | 3.510 | 3.400 | 3.470 | 37,088 | -0.03(-0.86%) |
Feb 27, 2023 | 3.510 | 3.738 | 3.400 | 3.500 | 51,823 | +0.09(+2.64%) |
Feb 24, 2023 | 3.590 | 3.590 | 3.320 | 3.410 | 73,569 | -0.05(-1.45%) |
Feb 23, 2023 | 3.670 | 3.670 | 3.460 | 3.460 | 66,901 | -0.18(-4.95%) |
Feb 22, 2023 | 3.610 | 3.700 | 3.550 | 3.640 | 17,956 | +0.07(+1.96%) |
Feb 21, 2023 | 3.600 | 3.740 | 3.520 | 3.570 | 44,289 | -0.16(-4.29%) |
Feb 17, 2023 | 3.720 | 3.790 | 3.660 | 3.730 | 27,315 | -0.07(-1.84%) |
Feb 16, 2023 | 3.790 | 3.910 | 3.712 | 3.800 | 29,324 | -0.07(-1.81%) |
Feb 15, 2023 | 3.610 | 3.880 | 3.530 | 3.870 | 72,665 | +0.25(+6.91%) |
Feb 14, 2023 | 3.340 | 3.620 | 3.340 | 3.620 | 26,670 | +0.32(+9.70%) |
Feb 13, 2023 | 3.560 | 3.690 | 3.300 | 3.300 | 93,360 | -0.38(-10.33%) |
Feb 10, 2023 | 3.770 | 3.820 | 3.570 | 3.680 | 91,902 | -0.09(-2.39%) |
Feb 09, 2023 | 3.950 | 3.950 | 3.700 | 3.770 | 42,726 | -0.10(-2.71%) |
Feb 08, 2023 | 3.890 | 3.950 | 3.840 | 3.875 | 29,023 | -0.02(-0.64%) |
Feb 07, 2023 | 3.910 | 3.915 | 3.811 | 3.900 | 29,181 | +0.08(+2.09%) |
Feb 06, 2023 | 3.880 | 3.950 | 3.810 | 3.820 | 35,250 | -0.06(-1.55%) |
Feb 03, 2023 | 3.900 | 4.023 | 3.800 | 3.880 | 61,926 | +0.08(+2.11%) |
Feb 02, 2023 | 3.860 | 3.879 | 3.650 | 3.800 | 157,401 | -0.03(-0.78%) |
Feb 01, 2023 | 3.900 | 3.980 | 3.800 | 3.830 | 55,541 | -0.04(-1.03%) |
Jan 31, 2023 | 4.050 | 4.050 | 3.685 | 3.870 | 148,976 | -0.14(-3.49%) |
Jan 30, 2023 | 4.100 | 4.210 | 4.010 | 4.010 | 43,095 | -0.15(-3.61%) |
Jan 27, 2023 | 4.100 | 4.180 | 4.030 | 4.160 | 35,088 | +0.08(+1.96%) |
Jan 26, 2023 | 4.050 | 4.250 | 4.050 | 4.080 | 23,370 | +0.01(+0.25%) |
Jan 25, 2023 | 4.110 | 4.220 | 4.000 | 4.070 | 47,604 | +0.00(+0.12%) |
Jan 24, 2023 | 4.030 | 4.206 | 4.020 | 4.065 | 70,116 | -0.01(-0.25%) |
Jan 23, 2023 | 4.200 | 4.310 | 4.020 | 4.075 | 100,436 | -0.13(-3.21%) |
Jan 20, 2023 | 4.350 | 4.500 | 4.200 | 4.210 | 66,488 | -0.19(-4.32%) |
Jan 19, 2023 | 4.360 | 4.490 | 4.200 | 4.400 | 50,527 | -0.06(-1.46%) |
Jan 18, 2023 | 4.600 | 4.600 | 4.400 | 4.465 | 36,696 | -0.07(-1.43%) |
Jan 17, 2023 | 4.460 | 4.650 | 4.400 | 4.530 | 64,583 | +0.15(+3.31%) |
Jan 13, 2023 | 4.300 | 4.450 | 4.100 | 4.385 | 81,749 | +0.17(+3.91%) |
Jan 12, 2023 | 3.980 | 4.220 | 3.910 | 4.220 | 87,172 | +0.21(+5.24%) |
Jan 11, 2023 | 4.060 | 4.100 | 3.910 | 4.010 | 71,064 | +0.08(+2.04%) |
Jan 10, 2023 | 4.100 | 4.190 | 3.820 | 3.930 | 154,507 | -0.26(-6.21%) |
Jan 09, 2023 | 4.320 | 4.462 | 4.130 | 4.190 | 80,371 | -0.04(-0.95%) |
Jan 06, 2023 | 4.260 | 4.390 | 4.175 | 4.230 | 158,595 | -0.10(-2.31%) |
Jan 05, 2023 | 4.290 | 4.500 | 4.290 | 4.330 | 69,979 | +0.00(+0.00%) |
Jan 04, 2023 | 4.720 | 4.720 | 4.300 | 4.330 | 104,937 | -0.27(-5.87%) |
Jan 03, 2023 | 4.800 | 5.060 | 4.503 | 4.600 | 70,060 | -0.28(-5.74%) |
Dec 30, 2022 | 5.050 | 5.099 | 4.600 | 4.880 | 158,209 | -0.25(-4.87%) |
Dec 29, 2022 | 4.990 | 5.300 | 4.900 | 5.130 | 109,799 | +0.28(+5.77%) |
Dec 28, 2022 | 4.530 | 4.940 | 4.517 | 4.850 | 54,215 | +0.24(+5.21%) |
Dec 27, 2022 | 4.410 | 4.709 | 4.410 | 4.610 | 90,293 | +0.07(+1.54%) |
Dec 23, 2022 | 4.660 | 4.750 | 4.370 | 4.540 | 47,828 | -0.13(-2.78%) |
Dec 22, 2022 | 5.170 | 5.170 | 4.400 | 4.670 | 224,224 | -0.51(-9.85%) |
Dec 21, 2022 | 5.150 | 5.300 | 5.100 | 5.180 | 52,779 | +0.06(+1.17%) |
Dec 20, 2022 | 5.320 | 5.365 | 5.038 | 5.120 | 84,241 | -0.06(-1.16%) |
Dec 19, 2022 | 5.100 | 5.740 | 5.100 | 5.180 | 249,922 | +0.11(+2.17%) |
Dec 16, 2022 | 5.000 | 5.233 | 4.930 | 5.070 | 101,882 | -0.09(-1.74%) |
Dec 15, 2022 | 5.700 | 5.700 | 5.160 | 5.160 | 178,801 | -0.54(-9.47%) |
Dec 14, 2022 | 5.940 | 5.950 | 5.510 | 5.700 | 187,213 | -0.24(-4.04%) |
Dec 13, 2022 | 5.820 | 6.000 | 5.674 | 5.940 | 225,326 | +0.19(+3.30%) |
Dec 12, 2022 | 5.610 | 5.870 | 5.520 | 5.750 | 154,901 | +0.23(+4.17%) |
Dec 09, 2022 | 5.730 | 5.820 | 5.367 | 5.520 | 216,527 | -0.33(-5.64%) |
Dec 08, 2022 | 5.210 | 5.900 | 5.140 | 5.850 | 436,933 | +0.64(+12.28%) |
Dec 07, 2022 | 4.900 | 5.250 | 4.857 | 5.210 | 257,505 | +0.38(+7.87%) |
Dec 06, 2022 | 4.740 | 4.990 | 4.660 | 4.830 | 170,753 | +0.01(+0.21%) |
Dec 05, 2022 | 4.660 | 4.937 | 4.630 | 4.820 | 82,602 | +0.16(+3.43%) |
Dec 02, 2022 | 4.310 | 4.800 | 4.200 | 4.660 | 279,793 | +0.40(+9.39%) |