Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.056 | 5.185 | 4.981 | 5.105 | 8,905,850 | +0.08(+1.58%) |
Feb 27, 2023 | 4.967 | 5.095 | 4.927 | 5.026 | 7,580,943 | +0.09(+1.81%) |
Feb 24, 2023 | 4.858 | 4.947 | 4.813 | 4.937 | 10,822,066 | -0.04(-0.80%) |
Feb 23, 2023 | 5.086 | 5.135 | 4.877 | 4.976 | 9,576,592 | -0.12(-2.33%) |
Feb 22, 2023 | 4.976 | 5.135 | 4.957 | 5.095 | 10,438,304 | +0.07(+1.38%) |
Feb 21, 2023 | 5.095 | 5.130 | 4.981 | 5.026 | 7,171,096 | -0.10(-1.93%) |
Feb 17, 2023 | 4.957 | 5.145 | 4.892 | 5.125 | 10,192,236 | +0.09(+1.77%) |
Feb 16, 2023 | 5.046 | 5.125 | 4.927 | 5.036 | 11,745,724 | -0.04(-0.78%) |
Feb 15, 2023 | 5.353 | 5.423 | 4.976 | 5.076 | 15,373,861 | -0.53(-9.38%) |
Feb 14, 2023 | 5.561 | 5.636 | 5.423 | 5.601 | 7,231,804 | +0.06(+1.07%) |
Feb 13, 2023 | 5.601 | 5.616 | 5.462 | 5.542 | 8,069,034 | -0.13(-2.27%) |
Feb 10, 2023 | 5.631 | 5.730 | 5.581 | 5.670 | 5,057,656 | +0.04(+0.70%) |
Feb 09, 2023 | 5.839 | 5.889 | 5.602 | 5.631 | 7,620,026 | -0.13(-2.24%) |
Feb 08, 2023 | 5.918 | 5.938 | 5.760 | 5.760 | 7,124,088 | -0.16(-2.68%) |
Feb 07, 2023 | 5.819 | 6.057 | 5.799 | 5.918 | 7,172,328 | +0.12(+2.05%) |
Feb 06, 2023 | 5.849 | 5.869 | 5.740 | 5.799 | 7,351,455 | -0.09(-1.52%) |
Feb 03, 2023 | 6.007 | 6.057 | 5.839 | 5.889 | 10,096,301 | -0.28(-4.50%) |
Feb 02, 2023 | 6.295 | 6.340 | 6.057 | 6.166 | 7,912,933 | -0.06(-0.96%) |
Feb 01, 2023 | 6.087 | 6.305 | 5.968 | 6.226 | 7,652,841 | +0.11(+1.78%) |
Jan 31, 2023 | 6.057 | 6.176 | 5.998 | 6.117 | 5,661,572 | +0.03(+0.49%) |
Jan 30, 2023 | 6.146 | 6.216 | 6.087 | 6.087 | 5,695,201 | -0.10(-1.60%) |
Jan 27, 2023 | 6.235 | 6.280 | 6.146 | 6.186 | 8,339,725 | -0.13(-2.04%) |
Jan 26, 2023 | 6.404 | 6.424 | 6.206 | 6.315 | 6,911,152 | -0.09(-1.39%) |
Jan 25, 2023 | 6.156 | 6.414 | 6.136 | 6.404 | 8,184,968 | +0.10(+1.57%) |
Jan 24, 2023 | 6.245 | 6.354 | 6.087 | 6.305 | 9,974,573 | +0.02(+0.32%) |
Jan 23, 2023 | 6.057 | 6.305 | 6.017 | 6.285 | 10,066,795 | +0.08(+1.28%) |
Jan 20, 2023 | 6.126 | 6.235 | 6.007 | 6.206 | 8,179,624 | +0.08(+1.29%) |
Jan 19, 2023 | 5.889 | 6.166 | 5.879 | 6.126 | 10,596,496 | +0.22(+3.69%) |
Jan 18, 2023 | 6.097 | 6.265 | 5.908 | 5.908 | 9,097,387 | -0.08(-1.32%) |
Jan 17, 2023 | 6.067 | 6.092 | 5.928 | 5.988 | 8,297,145 | -0.19(-3.05%) |
Jan 13, 2023 | 5.859 | 6.196 | 5.849 | 6.176 | 9,068,784 | +0.25(+4.18%) |
Jan 12, 2023 | 5.948 | 6.042 | 5.770 | 5.928 | 8,676,735 | +0.16(+2.75%) |
Jan 11, 2023 | 6.077 | 6.126 | 5.730 | 5.770 | 15,359,614 | -0.31(-5.06%) |
Jan 10, 2023 | 5.978 | 6.117 | 5.844 | 6.077 | 7,132,566 | +0.13(+2.17%) |
Jan 09, 2023 | 5.948 | 6.151 | 5.879 | 5.948 | 13,332,230 | +0.08(+1.35%) |
Jan 06, 2023 | 5.740 | 5.913 | 5.595 | 5.869 | 8,338,905 | +0.25(+4.41%) |
Jan 05, 2023 | 5.581 | 5.651 | 5.482 | 5.621 | 7,451,244 | -0.12(-2.07%) |
Jan 04, 2023 | 5.779 | 5.789 | 5.616 | 5.740 | 9,083,617 | +0.13(+2.30%) |
Jan 03, 2023 | 5.661 | 5.879 | 5.502 | 5.611 | 10,868,652 | +0.10(+1.80%) |
Dec 30, 2022 | 5.522 | 5.611 | 5.442 | 5.512 | 5,828,010 | -0.04(-0.71%) |
Dec 29, 2022 | 5.452 | 5.571 | 5.447 | 5.551 | 9,918,260 | +0.19(+3.51%) |
Dec 28, 2022 | 5.502 | 5.529 | 5.314 | 5.363 | 5,803,427 | -0.23(-4.08%) |
Dec 27, 2022 | 5.502 | 5.700 | 5.442 | 5.591 | 6,547,593 | +0.14(+2.55%) |
Dec 23, 2022 | 5.442 | 5.482 | 5.284 | 5.452 | 5,601,087 | +0.01(+0.18%) |
Dec 22, 2022 | 5.462 | 5.482 | 5.234 | 5.442 | 7,565,497 | -0.11(-1.96%) |
Dec 21, 2022 | 5.571 | 5.680 | 5.532 | 5.551 | 7,414,365 | +0.03(+0.54%) |
Dec 20, 2022 | 5.284 | 5.601 | 5.249 | 5.522 | 9,908,978 | +0.40(+7.74%) |
Dec 19, 2022 | 5.284 | 5.323 | 5.095 | 5.125 | 7,171,714 | -0.13(-2.45%) |
Dec 16, 2022 | 5.165 | 5.343 | 5.076 | 5.254 | 21,122,592 | +0.04(+0.76%) |
Dec 15, 2022 | 5.333 | 5.383 | 5.185 | 5.214 | 10,253,653 | -0.27(-4.88%) |
Dec 14, 2022 | 5.591 | 5.631 | 5.373 | 5.482 | 14,066,755 | -0.13(-2.30%) |
Dec 13, 2022 | 5.799 | 5.849 | 5.507 | 5.611 | 10,766,048 | +0.09(+1.62%) |
Dec 12, 2022 | 5.413 | 5.551 | 5.343 | 5.522 | 8,904,165 | +0.02(+0.36%) |
Dec 09, 2022 | 5.581 | 5.794 | 5.492 | 5.502 | 8,091,827 | -0.04(-0.72%) |
Dec 08, 2022 | 5.710 | 5.784 | 5.502 | 5.542 | 8,808,909 | -0.07(-1.24%) |
Dec 07, 2022 | 5.343 | 5.680 | 5.343 | 5.611 | 12,365,047 | +0.33(+6.19%) |
Dec 06, 2022 | 5.383 | 5.551 | 5.254 | 5.284 | 6,118,920 | -0.03(-0.56%) |
Dec 05, 2022 | 5.601 | 5.621 | 5.279 | 5.314 | 8,287,327 | -0.36(-6.29%) |
Dec 02, 2022 | 5.403 | 5.720 | 5.353 | 5.670 | 10,136,772 | +0.15(+2.69%) |