Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.900 | 4.900 | 4.748 | 4.777 | 1,017 | -0.09(-1.81%) |
Feb 27, 2023 | 4.720 | 4.933 | 4.720 | 4.865 | 19,707 | +0.11(+2.21%) |
Feb 24, 2023 | 4.800 | 5.000 | 4.721 | 4.760 | 22,032 | -0.23(-4.57%) |
Feb 23, 2023 | 4.730 | 4.988 | 4.730 | 4.988 | 1,579 | +0.25(+5.23%) |
Feb 22, 2023 | 4.900 | 5.000 | 4.720 | 4.740 | 26,240 | -0.16(-3.27%) |
Feb 21, 2023 | 4.897 | 5.096 | 4.733 | 4.900 | 50,699 | -0.00(-0.02%) |
Feb 17, 2023 | 4.910 | 5.050 | 4.900 | 4.901 | 43,596 | -0.03(-0.61%) |
Feb 16, 2023 | 5.000 | 5.096 | 4.900 | 4.931 | 51,950 | -0.02(-0.44%) |
Feb 15, 2023 | 5.044 | 5.200 | 4.911 | 4.953 | 45,150 | -0.25(-4.75%) |
Feb 14, 2023 | 5.100 | 5.500 | 5.000 | 5.200 | 34,339 | +0.07(+1.36%) |
Feb 13, 2023 | 5.373 | 5.600 | 5.100 | 5.130 | 42,008 | -0.32(-5.87%) |
Feb 10, 2023 | 5.400 | 5.700 | 5.202 | 5.450 | 43,127 | +0.07(+1.34%) |
Feb 09, 2023 | 5.800 | 6.000 | 5.333 | 5.378 | 54,736 | -0.42(-7.28%) |
Feb 08, 2023 | 6.000 | 6.200 | 5.800 | 5.800 | 60,786 | -0.30(-4.96%) |
Feb 07, 2023 | 6.202 | 6.600 | 5.800 | 6.103 | 62,503 | +0.10(+1.72%) |
Feb 06, 2023 | 5.500 | 6.400 | 5.500 | 6.000 | 71,147 | +0.34(+6.08%) |
Feb 03, 2023 | 5.500 | 5.771 | 5.300 | 5.656 | 34,460 | +0.19(+3.49%) |
Feb 02, 2023 | 5.700 | 5.769 | 5.300 | 5.465 | 33,068 | -0.11(-1.90%) |
Feb 01, 2023 | 5.800 | 5.960 | 5.200 | 5.571 | 77,504 | -0.36(-6.07%) |
Jan 31, 2023 | 5.900 | 6.000 | 5.872 | 5.931 | 33,512 | +0.06(+1.00%) |
Jan 30, 2023 | 5.850 | 5.900 | 5.720 | 5.872 | 28,961 | +0.02(+0.38%) |
Jan 27, 2023 | 5.900 | 6.099 | 5.800 | 5.850 | 58,579 | +0.04(+0.72%) |
Jan 26, 2023 | 5.858 | 5.925 | 5.726 | 5.808 | 31,865 | +0.06(+0.97%) |
Jan 25, 2023 | 5.719 | 5.880 | 5.600 | 5.752 | 34,583 | -0.05(-0.83%) |
Jan 24, 2023 | 5.900 | 5.900 | 5.650 | 5.800 | 35,313 | -0.04(-0.72%) |
Jan 23, 2023 | 5.700 | 5.920 | 5.700 | 5.842 | 40,582 | -0.02(-0.31%) |
Jan 20, 2023 | 5.911 | 5.936 | 5.711 | 5.860 | 28,952 | -0.04(-0.68%) |
Jan 19, 2023 | 5.905 | 6.288 | 5.702 | 5.900 | 26,312 | -0.10(-1.67%) |
Jan 18, 2023 | 6.000 | 6.400 | 5.800 | 6.000 | 77,665 | +0.10(+1.76%) |
Jan 17, 2023 | 5.890 | 5.999 | 5.700 | 5.896 | 40,615 | +0.01(+0.20%) |
Jan 13, 2023 | 6.000 | 6.180 | 5.700 | 5.884 | 41,629 | -0.03(-0.51%) |
Jan 12, 2023 | 6.139 | 6.400 | 5.902 | 5.914 | 51,727 | -0.19(-3.05%) |
Jan 11, 2023 | 6.500 | 6.890 | 5.700 | 6.100 | 70,341 | +0.05(+0.83%) |
Jan 10, 2023 | 6.000 | 6.511 | 5.900 | 6.050 | 59,431 | +0.05(+0.83%) |
Jan 09, 2023 | 7.100 | 7.345 | 5.808 | 6.000 | 71,056 | -1.10(-15.49%) |
Jan 06, 2023 | 7.100 | 7.690 | 7.100 | 7.100 | 6,175 | +0.10(+1.43%) |
Jan 05, 2023 | 7.500 | 7.800 | 7.000 | 7.000 | 33,835 | -0.60(-7.89%) |
Jan 04, 2023 | 7.800 | 8.299 | 7.500 | 7.600 | 9,372 | -0.09(-1.20%) |
Jan 03, 2023 | 8.200 | 8.500 | 7.410 | 7.692 | 5,492 | -0.47(-5.80%) |
Dec 30, 2022 | 8.500 | 8.500 | 8.000 | 8.166 | 8,415 | +0.29(+3.63%) |
Dec 29, 2022 | 7.500 | 8.000 | 7.500 | 7.880 | 5,962 | +0.22(+2.94%) |
Dec 28, 2022 | 7.400 | 7.779 | 7.400 | 7.655 | 4,658 | +0.25(+3.45%) |
Dec 27, 2022 | 7.300 | 7.779 | 7.260 | 7.400 | 5,423 | -0.10(-1.33%) |
Dec 23, 2022 | 7.200 | 7.800 | 7.200 | 7.500 | 5,179 | +0.24(+3.31%) |
Dec 22, 2022 | 7.300 | 7.400 | 7.210 | 7.260 | 6,334 | -0.14(-1.89%) |
Dec 21, 2022 | 7.300 | 7.580 | 7.210 | 7.400 | 10,473 | +0.09(+1.23%) |
Dec 20, 2022 | 7.400 | 8.000 | 7.300 | 7.310 | 18,273 | -0.20(-2.60%) |
Dec 19, 2022 | 7.600 | 7.828 | 7.505 | 7.505 | 5,480 | -0.14(-1.83%) |
Dec 16, 2022 | 7.500 | 7.990 | 7.500 | 7.645 | 5,267 | +0.04(+0.58%) |
Dec 15, 2022 | 7.500 | 7.983 | 7.500 | 7.601 | 6,324 | -0.01(-0.18%) |
Dec 14, 2022 | 7.600 | 7.900 | 7.600 | 7.615 | 2,533 | -0.13(-1.74%) |
Dec 13, 2022 | 7.900 | 8.300 | 7.700 | 7.750 | 7,374 | -0.11(-1.40%) |
Dec 12, 2022 | 8.300 | 8.340 | 7.800 | 7.860 | 10,563 | -0.44(-5.31%) |
Dec 09, 2022 | 8.368 | 8.625 | 8.284 | 8.301 | 4,094 | -0.07(-0.80%) |
Dec 08, 2022 | 8.150 | 8.503 | 8.150 | 8.368 | 4,454 | +0.20(+2.49%) |
Dec 07, 2022 | 8.300 | 8.597 | 8.066 | 8.165 | 3,317 | -0.19(-2.22%) |
Dec 06, 2022 | 8.450 | 8.600 | 8.100 | 8.350 | 2,888 | -0.15(-1.76%) |
Dec 05, 2022 | 8.500 | 8.600 | 8.450 | 8.500 | 2,950 | +0.05(+0.59%) |
Dec 02, 2022 | 8.200 | 8.500 | 8.200 | 8.450 | 3,463 | +0.05(+0.60%) |