Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.400 | 4.520 | 4.340 | 4.430 | 461,130 | +0.05(+1.14%) |
Feb 27, 2023 | 4.250 | 4.425 | 4.210 | 4.380 | 386,721 | +0.14(+3.30%) |
Feb 24, 2023 | 4.130 | 4.260 | 4.060 | 4.240 | 450,507 | +0.02(+0.47%) |
Feb 23, 2023 | 4.250 | 4.370 | 4.180 | 4.220 | 743,628 | +0.03(+0.72%) |
Feb 22, 2023 | 4.170 | 4.240 | 4.080 | 4.190 | 741,828 | +0.02(+0.48%) |
Feb 21, 2023 | 4.290 | 4.380 | 4.170 | 4.170 | 499,866 | -0.10(-2.34%) |
Feb 17, 2023 | 4.730 | 4.820 | 4.220 | 4.270 | 752,044 | -0.13(-2.95%) |
Feb 16, 2023 | 4.450 | 4.450 | 4.290 | 4.400 | 557,123 | -0.01(-0.23%) |
Feb 15, 2023 | 4.530 | 4.570 | 4.220 | 4.410 | 903,894 | -0.20(-4.34%) |
Feb 14, 2023 | 4.640 | 4.770 | 4.530 | 4.610 | 920,470 | -0.07(-1.50%) |
Feb 13, 2023 | 4.560 | 4.725 | 4.520 | 4.680 | 587,117 | +0.05(+1.08%) |
Feb 10, 2023 | 4.410 | 4.640 | 4.360 | 4.630 | 757,170 | +0.27(+6.19%) |
Feb 09, 2023 | 4.490 | 4.525 | 4.340 | 4.360 | 363,748 | -0.11(-2.46%) |
Feb 08, 2023 | 4.430 | 4.549 | 4.420 | 4.470 | 312,909 | +0.02(+0.45%) |
Feb 07, 2023 | 4.440 | 4.502 | 4.360 | 4.450 | 883,900 | +0.06(+1.37%) |
Feb 06, 2023 | 4.350 | 4.400 | 4.230 | 4.390 | 683,971 | +0.04(+0.92%) |
Feb 03, 2023 | 4.330 | 4.485 | 4.330 | 4.350 | 549,921 | +0.01(+0.23%) |
Feb 02, 2023 | 4.510 | 4.570 | 4.265 | 4.340 | 452,212 | -0.19(-4.19%) |
Feb 01, 2023 | 4.530 | 4.600 | 4.310 | 4.530 | 651,429 | -0.01(-0.22%) |
Jan 31, 2023 | 4.250 | 4.560 | 4.210 | 4.540 | 711,117 | +0.29(+6.82%) |
Jan 30, 2023 | 4.120 | 4.350 | 4.080 | 4.250 | 778,799 | +0.01(+0.24%) |
Jan 27, 2023 | 4.330 | 4.370 | 4.210 | 4.240 | 1,014,972 | -0.13(-2.97%) |
Jan 26, 2023 | 4.640 | 4.680 | 4.245 | 4.370 | 894,760 | -0.20(-4.38%) |
Jan 25, 2023 | 4.530 | 4.645 | 4.455 | 4.570 | 373,875 | -0.01(-0.22%) |
Jan 24, 2023 | 4.760 | 4.760 | 4.540 | 4.580 | 284,126 | -0.16(-3.38%) |
Jan 23, 2023 | 4.800 | 4.800 | 4.675 | 4.740 | 366,224 | +0.00(+0.00%) |
Jan 20, 2023 | 4.710 | 4.790 | 4.600 | 4.740 | 550,830 | +0.08(+1.72%) |
Jan 19, 2023 | 4.490 | 4.665 | 4.490 | 4.660 | 335,225 | +0.14(+3.10%) |
Jan 18, 2023 | 4.820 | 4.900 | 4.485 | 4.520 | 717,558 | -0.29(-6.03%) |
Jan 17, 2023 | 4.830 | 4.889 | 4.750 | 4.810 | 272,926 | -0.06(-1.23%) |
Jan 13, 2023 | 4.880 | 4.890 | 4.750 | 4.870 | 460,804 | -0.02(-0.41%) |
Jan 12, 2023 | 4.600 | 4.910 | 4.520 | 4.890 | 1,278,903 | +0.31(+6.77%) |
Jan 11, 2023 | 4.640 | 4.710 | 4.532 | 4.580 | 275,862 | -0.03(-0.65%) |
Jan 10, 2023 | 4.500 | 4.690 | 4.411 | 4.610 | 432,834 | +0.07(+1.54%) |
Jan 09, 2023 | 4.660 | 4.700 | 4.520 | 4.540 | 496,713 | -0.03(-0.66%) |
Jan 06, 2023 | 4.500 | 4.635 | 4.475 | 4.570 | 439,946 | +0.11(+2.47%) |
Jan 05, 2023 | 4.320 | 4.490 | 4.290 | 4.460 | 604,560 | +0.16(+3.72%) |
Jan 04, 2023 | 4.060 | 4.300 | 4.060 | 4.300 | 804,928 | +0.23(+5.65%) |
Jan 03, 2023 | 4.140 | 4.190 | 4.005 | 4.070 | 629,082 | -0.08(-1.93%) |
Dec 30, 2022 | 4.070 | 4.200 | 4.040 | 4.150 | 567,288 | +0.04(+0.97%) |
Dec 29, 2022 | 3.890 | 4.150 | 3.840 | 4.110 | 711,536 | +0.25(+6.48%) |
Dec 28, 2022 | 4.040 | 4.060 | 3.850 | 3.860 | 397,390 | -0.20(-4.93%) |
Dec 27, 2022 | 4.000 | 4.095 | 3.865 | 4.060 | 719,085 | +0.15(+3.84%) |
Dec 23, 2022 | 3.860 | 3.910 | 3.810 | 3.910 | 1,093,357 | +0.09(+2.36%) |
Dec 22, 2022 | 3.830 | 3.970 | 3.745 | 3.820 | 876,666 | -0.02(-0.52%) |
Dec 21, 2022 | 3.910 | 3.980 | 3.800 | 3.840 | 1,136,579 | +0.03(+0.79%) |
Dec 20, 2022 | 3.780 | 3.890 | 3.740 | 3.810 | 997,695 | +0.02(+0.53%) |
Dec 19, 2022 | 3.840 | 3.870 | 3.740 | 3.790 | 498,224 | -0.02(-0.52%) |
Dec 16, 2022 | 3.810 | 3.901 | 3.790 | 3.810 | 962,256 | -0.16(-4.03%) |
Dec 15, 2022 | 3.970 | 4.000 | 3.895 | 3.970 | 449,982 | -0.04(-1.00%) |
Dec 14, 2022 | 3.980 | 4.055 | 3.920 | 4.010 | 625,149 | +0.05(+1.26%) |
Dec 13, 2022 | 4.030 | 4.045 | 3.910 | 3.960 | 708,608 | +0.09(+2.33%) |
Dec 12, 2022 | 3.890 | 3.960 | 3.810 | 3.870 | 835,172 | +0.05(+1.31%) |
Dec 09, 2022 | 3.970 | 4.000 | 3.810 | 3.820 | 1,904,863 | -0.15(-3.78%) |
Dec 08, 2022 | 4.120 | 4.140 | 3.950 | 3.970 | 461,770 | +0.03(+0.76%) |
Dec 07, 2022 | 4.000 | 4.060 | 3.910 | 3.940 | 469,644 | -0.04(-1.01%) |
Dec 06, 2022 | 4.030 | 4.135 | 3.930 | 3.980 | 847,975 | +0.00(+0.00%) |
Dec 05, 2022 | 4.150 | 4.240 | 3.970 | 3.980 | 378,205 | -0.11(-2.69%) |
Dec 02, 2022 | 3.960 | 4.160 | 3.920 | 4.090 | 576,242 | +0.11(+2.76%) |