Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.124 | 5.151 | 5.114 | 5.114 | 6,689,728 | -0.04(-0.72%) |
Feb 27, 2023 | 5.179 | 5.198 | 5.133 | 5.151 | 10,781,750 | +0.05(+0.91%) |
Feb 24, 2023 | 5.124 | 5.138 | 5.086 | 5.105 | 6,591,757 | -0.09(-1.79%) |
Feb 23, 2023 | 5.207 | 5.244 | 5.151 | 5.198 | 7,892,099 | +0.04(+0.72%) |
Feb 22, 2023 | 5.198 | 5.207 | 5.142 | 5.161 | 9,601,786 | -0.06(-1.07%) |
Feb 21, 2023 | 5.337 | 5.347 | 5.189 | 5.217 | 17,630,670 | -0.14(-2.60%) |
Feb 17, 2023 | 5.319 | 5.356 | 5.282 | 5.356 | 5,782,569 | -0.03(-0.52%) |
Feb 16, 2023 | 5.375 | 5.440 | 5.375 | 5.384 | 8,101,359 | -0.02(-0.34%) |
Feb 15, 2023 | 5.291 | 5.421 | 5.282 | 5.403 | 19,544,514 | +0.01(+0.17%) |
Feb 14, 2023 | 5.300 | 5.393 | 5.282 | 5.393 | 8,604,299 | +0.11(+2.11%) |
Feb 13, 2023 | 5.282 | 5.319 | 5.268 | 5.282 | 5,021,088 | -0.01(-0.18%) |
Feb 10, 2023 | 5.263 | 5.300 | 5.254 | 5.291 | 6,160,583 | -0.03(-0.52%) |
Feb 09, 2023 | 5.412 | 5.421 | 5.300 | 5.319 | 7,040,101 | +0.01(+0.18%) |
Feb 08, 2023 | 5.384 | 5.402 | 5.310 | 5.310 | 8,200,479 | -0.08(-1.55%) |
Feb 07, 2023 | 5.244 | 5.403 | 5.235 | 5.393 | 13,212,603 | +0.07(+1.22%) |
Feb 06, 2023 | 5.403 | 5.421 | 5.310 | 5.328 | 12,776,468 | -0.17(-3.05%) |
Feb 03, 2023 | 5.486 | 5.570 | 5.468 | 5.495 | 19,080,734 | -0.08(-1.50%) |
Feb 02, 2023 | 5.505 | 5.621 | 5.486 | 5.579 | 10,432,704 | +0.11(+2.04%) |
Feb 01, 2023 | 5.375 | 5.495 | 5.328 | 5.468 | 14,669,245 | +0.10(+1.91%) |
Jan 31, 2023 | 5.300 | 5.365 | 5.282 | 5.365 | 8,941,554 | +0.02(+0.35%) |
Jan 30, 2023 | 5.365 | 5.393 | 5.347 | 5.347 | 11,673,703 | -0.07(-1.20%) |
Jan 27, 2023 | 5.384 | 5.430 | 5.356 | 5.412 | 10,613,457 | -0.05(-0.85%) |
Jan 26, 2023 | 5.384 | 5.486 | 5.356 | 5.458 | 11,612,754 | +0.12(+2.26%) |
Jan 25, 2023 | 5.310 | 5.356 | 5.263 | 5.337 | 17,059,656 | +0.01(+0.17%) |
Jan 24, 2023 | 5.328 | 5.389 | 5.310 | 5.328 | 16,325,814 | -0.10(-1.88%) |
Jan 23, 2023 | 5.430 | 5.495 | 5.412 | 5.430 | 14,050,321 | +0.15(+2.82%) |
Jan 20, 2023 | 5.272 | 5.337 | 5.114 | 5.282 | 28,342,970 | -0.23(-4.22%) |
Jan 19, 2023 | 5.570 | 5.570 | 5.505 | 5.514 | 14,280,060 | -0.09(-1.66%) |
Jan 18, 2023 | 5.709 | 5.751 | 5.607 | 5.607 | 11,983,393 | -0.03(-0.50%) |
Jan 17, 2023 | 5.672 | 5.681 | 5.579 | 5.635 | 16,061,236 | +0.00(+0.00%) |
Jan 13, 2023 | 5.700 | 5.709 | 5.635 | 5.635 | 11,748,233 | -0.25(-4.27%) |
Jan 12, 2023 | 5.979 | 5.979 | 5.830 | 5.886 | 30,984,958 | +0.31(+5.50%) |
Jan 11, 2023 | 5.607 | 5.634 | 5.551 | 5.579 | 7,713,769 | -0.06(-0.99%) |
Jan 10, 2023 | 5.616 | 5.669 | 5.612 | 5.635 | 5,197,027 | -0.02(-0.33%) |
Jan 09, 2023 | 5.644 | 5.742 | 5.644 | 5.654 | 6,229,306 | -0.04(-0.65%) |
Jan 06, 2023 | 5.598 | 5.700 | 5.523 | 5.691 | 8,821,118 | +0.11(+2.00%) |
Jan 05, 2023 | 5.523 | 5.588 | 5.505 | 5.579 | 7,379,486 | -0.01(-0.17%) |
Jan 04, 2023 | 5.626 | 5.644 | 5.556 | 5.588 | 10,480,622 | +0.07(+1.18%) |
Jan 03, 2023 | 5.468 | 5.533 | 5.449 | 5.523 | 8,682,594 | +0.09(+1.71%) |
Dec 30, 2022 | 5.449 | 5.454 | 5.365 | 5.430 | 7,360,832 | -0.07(-1.35%) |
Dec 29, 2022 | 5.403 | 5.533 | 5.403 | 5.505 | 11,680,719 | +0.15(+2.78%) |
Dec 28, 2022 | 5.458 | 5.486 | 5.347 | 5.356 | 8,517,117 | -0.13(-2.37%) |
Dec 27, 2022 | 5.505 | 5.505 | 5.440 | 5.486 | 4,760,177 | +0.01(+0.17%) |
Dec 23, 2022 | 5.412 | 5.486 | 5.393 | 5.477 | 9,735,250 | +0.06(+1.03%) |
Dec 22, 2022 | 5.393 | 5.430 | 5.328 | 5.421 | 6,738,490 | -0.01(-0.17%) |
Dec 21, 2022 | 5.421 | 5.440 | 5.375 | 5.430 | 10,687,740 | +0.07(+1.39%) |
Dec 20, 2022 | 5.393 | 5.412 | 5.347 | 5.356 | 9,963,044 | -0.05(-0.86%) |
Dec 19, 2022 | 5.495 | 5.505 | 5.375 | 5.403 | 14,580,334 | +0.09(+1.75%) |
Dec 16, 2022 | 5.430 | 5.438 | 5.272 | 5.310 | 22,079,926 | -0.36(-6.39%) |
Dec 15, 2022 | 5.942 | 5.960 | 5.663 | 5.672 | 13,594,072 | -0.39(-6.44%) |
Dec 14, 2022 | 6.026 | 6.137 | 5.997 | 6.063 | 15,110,886 | -0.07(-1.21%) |
Dec 13, 2022 | 6.314 | 6.337 | 6.100 | 6.137 | 14,907,737 | +0.00(+0.00%) |
Dec 12, 2022 | 6.091 | 6.146 | 6.030 | 6.137 | 13,703,990 | +0.14(+2.33%) |
Dec 09, 2022 | 6.211 | 6.230 | 5.998 | 5.998 | 16,250,068 | +0.05(+0.78%) |
Dec 08, 2022 | 5.923 | 5.998 | 5.900 | 5.951 | 8,272,589 | +0.07(+1.11%) |
Dec 07, 2022 | 5.914 | 5.960 | 5.849 | 5.886 | 7,092,366 | -0.05(-0.78%) |
Dec 06, 2022 | 6.026 | 6.035 | 5.891 | 5.933 | 12,523,265 | -0.08(-1.39%) |
Dec 05, 2022 | 6.091 | 6.137 | 6.007 | 6.016 | 8,543,470 | -0.07(-1.22%) |
Dec 02, 2022 | 6.053 | 6.146 | 6.049 | 6.091 | 8,646,165 | +0.03(+0.46%) |