Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.929 | 4.929 | 4.873 | 4.873 | 1,111,246 | +0.02(+0.39%) |
Feb 27, 2023 | 4.825 | 4.873 | 4.816 | 4.854 | 2,046,162 | +0.08(+1.58%) |
Feb 24, 2023 | 4.741 | 4.797 | 4.731 | 4.778 | 2,641,897 | -0.06(-1.17%) |
Feb 23, 2023 | 4.854 | 4.877 | 4.807 | 4.835 | 1,586,971 | -0.02(-0.39%) |
Feb 22, 2023 | 4.882 | 4.901 | 4.844 | 4.854 | 1,822,424 | -0.11(-2.28%) |
Feb 21, 2023 | 5.042 | 5.042 | 4.957 | 4.967 | 1,745,459 | -0.23(-4.36%) |
Feb 17, 2023 | 5.174 | 5.208 | 5.165 | 5.193 | 1,384,042 | -0.02(-0.36%) |
Feb 16, 2023 | 5.165 | 5.259 | 5.146 | 5.212 | 2,411,177 | +0.01(+0.18%) |
Feb 15, 2023 | 5.165 | 5.212 | 5.160 | 5.202 | 1,200,612 | +0.00(+0.00%) |
Feb 14, 2023 | 5.202 | 5.245 | 5.179 | 5.202 | 1,828,495 | -0.07(-1.25%) |
Feb 13, 2023 | 5.202 | 5.268 | 5.188 | 5.268 | 2,262,199 | +0.05(+0.90%) |
Feb 10, 2023 | 5.202 | 5.231 | 5.165 | 5.221 | 2,716,279 | +0.02(+0.36%) |
Feb 09, 2023 | 5.306 | 5.358 | 5.184 | 5.202 | 8,861,589 | +0.18(+3.56%) |
Feb 08, 2023 | 5.004 | 5.041 | 4.995 | 5.023 | 2,627,693 | +0.05(+0.95%) |
Feb 07, 2023 | 4.901 | 4.976 | 4.896 | 4.976 | 2,920,690 | +0.01(+0.19%) |
Feb 06, 2023 | 4.967 | 4.981 | 4.910 | 4.967 | 2,002,832 | -0.11(-2.23%) |
Feb 03, 2023 | 5.108 | 5.136 | 5.070 | 5.080 | 1,126,762 | -0.06(-1.10%) |
Feb 02, 2023 | 5.174 | 5.184 | 5.118 | 5.136 | 2,864,426 | -0.03(-0.55%) |
Feb 01, 2023 | 5.108 | 5.184 | 5.070 | 5.165 | 1,473,655 | +0.00(+0.00%) |
Jan 31, 2023 | 5.118 | 5.174 | 5.085 | 5.165 | 1,599,826 | +0.05(+0.92%) |
Jan 30, 2023 | 5.146 | 5.174 | 5.108 | 5.118 | 1,471,459 | -0.07(-1.27%) |
Jan 27, 2023 | 5.165 | 5.217 | 5.136 | 5.184 | 3,433,913 | +0.01(+0.18%) |
Jan 26, 2023 | 5.146 | 5.174 | 5.118 | 5.174 | 1,884,308 | +0.01(+0.18%) |
Jan 25, 2023 | 5.089 | 5.165 | 5.072 | 5.165 | 2,237,737 | +0.05(+0.92%) |
Jan 24, 2023 | 5.089 | 5.136 | 5.070 | 5.118 | 2,839,751 | +0.06(+1.12%) |
Jan 23, 2023 | 5.089 | 5.099 | 5.042 | 5.061 | 2,534,731 | -0.03(-0.56%) |
Jan 20, 2023 | 5.033 | 5.089 | 5.019 | 5.089 | 933,014 | +0.10(+2.08%) |
Jan 19, 2023 | 5.014 | 5.014 | 4.957 | 4.986 | 780,904 | -0.05(-0.94%) |
Jan 18, 2023 | 5.127 | 5.146 | 5.033 | 5.033 | 1,049,445 | -0.06(-1.11%) |
Jan 17, 2023 | 5.155 | 5.160 | 5.080 | 5.089 | 984,322 | -0.12(-2.35%) |
Jan 13, 2023 | 5.174 | 5.221 | 5.146 | 5.212 | 1,242,361 | +0.02(+0.36%) |
Jan 12, 2023 | 5.165 | 5.217 | 5.146 | 5.193 | 3,679,090 | +0.25(+4.95%) |
Jan 11, 2023 | 4.939 | 4.948 | 4.906 | 4.948 | 897,990 | -0.04(-0.76%) |
Jan 10, 2023 | 4.939 | 4.995 | 4.929 | 4.986 | 1,075,246 | +0.09(+1.93%) |
Jan 09, 2023 | 4.920 | 4.957 | 4.891 | 4.891 | 885,768 | +0.00(+0.00%) |
Jan 06, 2023 | 4.778 | 4.901 | 4.778 | 4.891 | 1,043,329 | +0.16(+3.39%) |
Jan 05, 2023 | 4.759 | 4.778 | 4.712 | 4.731 | 926,840 | -0.11(-2.33%) |
Jan 04, 2023 | 4.844 | 4.873 | 4.816 | 4.844 | 1,365,256 | +0.08(+1.78%) |
Jan 03, 2023 | 4.788 | 4.816 | 4.741 | 4.759 | 1,864,797 | +0.01(+0.20%) |
Dec 30, 2022 | 4.759 | 4.778 | 4.717 | 4.750 | 1,302,373 | -0.05(-0.98%) |
Dec 29, 2022 | 4.769 | 4.825 | 4.769 | 4.797 | 1,105,440 | +0.05(+0.99%) |
Dec 28, 2022 | 4.844 | 4.844 | 4.741 | 4.750 | 1,393,224 | -0.09(-1.95%) |
Dec 27, 2022 | 4.854 | 4.873 | 4.825 | 4.844 | 1,651,229 | +0.00(+0.00%) |
Dec 23, 2022 | 4.835 | 4.863 | 4.816 | 4.844 | 1,496,938 | +0.06(+1.18%) |
Dec 22, 2022 | 4.807 | 4.825 | 4.726 | 4.788 | 1,632,158 | +0.01(+0.20%) |
Dec 21, 2022 | 4.778 | 4.816 | 4.769 | 4.778 | 1,971,418 | +0.08(+1.81%) |
Dec 20, 2022 | 4.646 | 4.736 | 4.637 | 4.693 | 1,695,339 | +0.08(+1.63%) |
Dec 19, 2022 | 4.609 | 4.731 | 4.580 | 4.618 | 2,661,270 | +0.11(+2.51%) |
Dec 16, 2022 | 4.505 | 4.533 | 4.486 | 4.505 | 1,764,230 | -0.06(-1.24%) |
Dec 15, 2022 | 4.609 | 4.627 | 4.543 | 4.562 | 2,286,462 | -0.08(-1.83%) |
Dec 14, 2022 | 4.684 | 4.703 | 4.627 | 4.646 | 2,193,359 | -0.04(-0.80%) |
Dec 13, 2022 | 4.722 | 4.741 | 4.646 | 4.684 | 1,786,765 | +0.07(+1.43%) |
Dec 12, 2022 | 4.599 | 4.618 | 4.576 | 4.618 | 1,549,951 | -0.02(-0.41%) |
Dec 09, 2022 | 4.580 | 4.646 | 4.580 | 4.637 | 3,647,118 | +0.13(+2.93%) |
Dec 08, 2022 | 4.562 | 4.562 | 4.496 | 4.505 | 1,001,499 | -0.06(-1.24%) |
Dec 07, 2022 | 4.543 | 4.595 | 4.533 | 4.562 | 1,107,292 | -0.01(-0.21%) |
Dec 06, 2022 | 4.599 | 4.627 | 4.538 | 4.571 | 1,311,613 | -0.01(-0.21%) |
Dec 05, 2022 | 4.646 | 4.675 | 4.562 | 4.580 | 1,511,335 | -0.08(-1.62%) |
Dec 02, 2022 | 4.599 | 4.665 | 4.599 | 4.656 | 3,316,069 | +0.01(+0.20%) |