Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.178 | 5.178 | 5.057 | 5.076 | 925,164 | -0.08(-1.62%) |
Feb 27, 2023 | 5.299 | 5.308 | 5.136 | 5.159 | 1,360,018 | -0.10(-1.94%) |
Feb 24, 2023 | 5.299 | 5.299 | 5.197 | 5.262 | 1,141,135 | -0.24(-4.39%) |
Feb 23, 2023 | 5.457 | 5.517 | 5.383 | 5.503 | 3,172,371 | +0.20(+3.68%) |
Feb 22, 2023 | 5.317 | 5.373 | 5.243 | 5.308 | 1,964,358 | -0.01(-0.17%) |
Feb 21, 2023 | 5.401 | 5.401 | 5.271 | 5.317 | 1,208,662 | -0.09(-1.72%) |
Feb 17, 2023 | 5.345 | 5.466 | 5.302 | 5.410 | 1,725,282 | +0.07(+1.22%) |
Feb 16, 2023 | 5.206 | 5.355 | 5.178 | 5.345 | 1,715,736 | +0.00(+0.00%) |
Feb 15, 2023 | 5.215 | 5.355 | 5.090 | 5.345 | 2,726,859 | +0.07(+1.23%) |
Feb 14, 2023 | 5.122 | 5.280 | 5.066 | 5.280 | 3,752,477 | +0.09(+1.79%) |
Feb 13, 2023 | 5.104 | 5.197 | 5.085 | 5.187 | 1,033,832 | +0.07(+1.27%) |
Feb 10, 2023 | 5.011 | 5.122 | 5.011 | 5.122 | 1,835,490 | +0.11(+2.23%) |
Feb 09, 2023 | 5.178 | 5.178 | 5.011 | 5.011 | 1,317,194 | -0.17(-3.23%) |
Feb 08, 2023 | 4.946 | 5.178 | 4.899 | 5.178 | 2,342,030 | +0.26(+5.29%) |
Feb 07, 2023 | 4.973 | 5.020 | 4.881 | 4.918 | 1,892,776 | -0.05(-0.94%) |
Feb 06, 2023 | 4.834 | 4.964 | 4.815 | 4.964 | 1,454,402 | +0.07(+1.52%) |
Feb 03, 2023 | 4.908 | 4.936 | 4.848 | 4.890 | 1,792,934 | -0.11(-2.23%) |
Feb 02, 2023 | 5.169 | 5.178 | 4.983 | 5.001 | 2,980,910 | +0.01(+0.19%) |
Feb 01, 2023 | 5.234 | 5.252 | 4.987 | 4.992 | 3,411,726 | -0.29(-5.46%) |
Jan 31, 2023 | 5.271 | 5.345 | 5.243 | 5.280 | 1,197,750 | +0.14(+2.71%) |
Jan 30, 2023 | 5.187 | 5.215 | 5.136 | 5.141 | 693,144 | -0.04(-0.72%) |
Jan 27, 2023 | 5.187 | 5.206 | 5.127 | 5.178 | 1,538,969 | -0.07(-1.28%) |
Jan 26, 2023 | 5.190 | 5.254 | 5.154 | 5.245 | 1,044,052 | +0.09(+1.78%) |
Jan 25, 2023 | 5.089 | 5.186 | 5.071 | 5.154 | 590,952 | +0.09(+1.81%) |
Jan 24, 2023 | 5.071 | 5.085 | 5.016 | 5.062 | 1,711,866 | +0.13(+2.60%) |
Jan 23, 2023 | 4.943 | 5.053 | 4.902 | 4.934 | 2,724,886 | -0.21(-4.09%) |
Jan 20, 2023 | 5.117 | 5.144 | 5.089 | 5.144 | 1,379,931 | -0.03(-0.53%) |
Jan 19, 2023 | 5.135 | 5.190 | 5.076 | 5.172 | 791,400 | -0.02(-0.35%) |
Jan 18, 2023 | 5.282 | 5.327 | 5.163 | 5.190 | 1,127,599 | +0.00(+0.00%) |
Jan 17, 2023 | 5.199 | 5.240 | 5.154 | 5.190 | 1,229,161 | -0.17(-3.24%) |
Jan 13, 2023 | 5.346 | 5.401 | 5.327 | 5.364 | 970,211 | -0.05(-0.85%) |
Jan 12, 2023 | 5.456 | 5.501 | 5.355 | 5.410 | 2,365,992 | -0.16(-2.96%) |
Jan 11, 2023 | 5.474 | 5.593 | 5.428 | 5.575 | 1,348,572 | +0.21(+3.92%) |
Jan 10, 2023 | 5.199 | 5.364 | 5.149 | 5.364 | 2,310,729 | +0.26(+5.02%) |
Jan 09, 2023 | 5.035 | 5.144 | 4.993 | 5.108 | 1,281,757 | -0.05(-1.06%) |
Jan 06, 2023 | 5.044 | 5.163 | 5.021 | 5.163 | 904,168 | +0.21(+4.25%) |
Jan 05, 2023 | 4.842 | 4.952 | 4.833 | 4.952 | 1,682,326 | +0.16(+3.24%) |
Jan 04, 2023 | 4.678 | 4.797 | 4.668 | 4.797 | 1,355,148 | +0.18(+3.97%) |
Jan 03, 2023 | 4.751 | 4.778 | 4.604 | 4.613 | 2,130,486 | -0.32(-6.49%) |
Dec 30, 2022 | 4.934 | 5.007 | 4.888 | 4.934 | 868,282 | +0.00(+0.00%) |
Dec 29, 2022 | 4.961 | 4.998 | 4.870 | 4.934 | 699,359 | -0.03(-0.55%) |
Dec 28, 2022 | 4.906 | 4.989 | 4.888 | 4.961 | 766,269 | +0.12(+2.46%) |
Dec 27, 2022 | 4.797 | 4.861 | 4.769 | 4.842 | 888,951 | -0.16(-3.29%) |
Dec 23, 2022 | 4.989 | 5.071 | 4.970 | 5.007 | 956,292 | +0.08(+1.67%) |
Dec 22, 2022 | 4.888 | 4.929 | 4.838 | 4.925 | 1,375,994 | +0.07(+1.51%) |
Dec 21, 2022 | 4.797 | 4.879 | 4.787 | 4.851 | 1,699,383 | +0.03(+0.57%) |
Dec 20, 2022 | 4.760 | 4.879 | 4.760 | 4.824 | 1,392,376 | +0.23(+4.98%) |
Dec 19, 2022 | 4.531 | 4.618 | 4.522 | 4.595 | 1,229,279 | +0.11(+2.45%) |
Dec 16, 2022 | 4.485 | 4.538 | 4.449 | 4.485 | 2,346,661 | +0.06(+1.45%) |
Dec 15, 2022 | 4.467 | 4.554 | 4.412 | 4.421 | 2,386,312 | -0.06(-1.43%) |
Dec 14, 2022 | 4.449 | 4.494 | 4.389 | 4.485 | 1,655,220 | +0.02(+0.41%) |
Dec 13, 2022 | 4.623 | 4.645 | 4.453 | 4.467 | 2,233,451 | -0.16(-3.37%) |
Dec 12, 2022 | 4.604 | 4.636 | 4.508 | 4.623 | 1,788,536 | -0.10(-2.13%) |
Dec 09, 2022 | 4.723 | 4.797 | 4.719 | 4.723 | 1,374,985 | -0.03(-0.58%) |
Dec 08, 2022 | 4.806 | 4.870 | 4.732 | 4.751 | 1,014,012 | -0.12(-2.44%) |
Dec 07, 2022 | 4.833 | 4.925 | 4.829 | 4.870 | 934,234 | +0.05(+0.95%) |
Dec 06, 2022 | 4.760 | 4.851 | 4.742 | 4.824 | 1,059,471 | +0.13(+2.73%) |
Dec 05, 2022 | 4.806 | 4.806 | 4.691 | 4.696 | 1,112,799 | -0.20(-4.11%) |
Dec 02, 2022 | 4.906 | 5.007 | 4.870 | 4.897 | 1,050,831 | +0.03(+0.56%) |