Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.250 | 4.380 | 4.170 | 4.200 | 1,182,058 | -0.06(-1.41%) |
Feb 27, 2023 | 4.290 | 4.330 | 4.210 | 4.260 | 344,651 | +0.00(+0.00%) |
Feb 24, 2023 | 4.480 | 4.480 | 4.190 | 4.260 | 382,788 | -0.21(-4.70%) |
Feb 23, 2023 | 4.830 | 4.830 | 4.395 | 4.470 | 380,251 | -0.31(-6.49%) |
Feb 22, 2023 | 4.850 | 4.950 | 4.720 | 4.780 | 373,348 | -0.08(-1.65%) |
Feb 21, 2023 | 5.220 | 5.290 | 4.840 | 4.860 | 551,699 | -0.44(-8.30%) |
Feb 17, 2023 | 5.090 | 5.320 | 5.020 | 5.300 | 306,526 | +0.24(+4.74%) |
Feb 16, 2023 | 5.280 | 5.280 | 5.030 | 5.060 | 247,967 | -0.16(-3.07%) |
Feb 15, 2023 | 5.090 | 5.250 | 5.010 | 5.220 | 335,681 | +0.07(+1.36%) |
Feb 14, 2023 | 5.140 | 5.185 | 4.890 | 5.150 | 355,873 | -0.02(-0.48%) |
Feb 13, 2023 | 5.300 | 5.300 | 5.127 | 5.175 | 480,952 | -0.12(-2.17%) |
Feb 10, 2023 | 5.420 | 5.430 | 5.280 | 5.290 | 351,339 | -0.13(-2.40%) |
Feb 09, 2023 | 5.650 | 5.690 | 5.390 | 5.420 | 441,024 | -0.15(-2.69%) |
Feb 08, 2023 | 5.600 | 5.730 | 5.515 | 5.570 | 335,926 | -0.07(-1.24%) |
Feb 07, 2023 | 5.700 | 5.700 | 5.480 | 5.640 | 388,016 | +0.02(+0.36%) |
Feb 06, 2023 | 5.740 | 5.810 | 5.570 | 5.620 | 378,338 | -0.13(-2.26%) |
Feb 03, 2023 | 5.720 | 5.920 | 5.620 | 5.750 | 447,861 | -0.05(-0.86%) |
Feb 02, 2023 | 5.700 | 6.080 | 5.700 | 5.800 | 880,328 | +0.23(+4.13%) |
Feb 01, 2023 | 5.360 | 5.665 | 5.240 | 5.570 | 470,413 | +0.24(+4.50%) |
Jan 31, 2023 | 4.920 | 5.350 | 4.920 | 5.330 | 487,719 | +0.38(+7.68%) |
Jan 30, 2023 | 5.030 | 5.040 | 4.860 | 4.950 | 449,912 | -0.09(-1.79%) |
Jan 27, 2023 | 5.070 | 5.198 | 5.030 | 5.040 | 296,088 | -0.03(-0.59%) |
Jan 26, 2023 | 5.210 | 5.290 | 5.000 | 5.070 | 379,835 | -0.07(-1.36%) |
Jan 25, 2023 | 5.030 | 5.220 | 4.900 | 5.140 | 448,046 | +0.03(+0.59%) |
Jan 24, 2023 | 5.040 | 5.240 | 5.020 | 5.110 | 449,731 | +0.04(+0.79%) |
Jan 23, 2023 | 5.330 | 5.330 | 5.045 | 5.070 | 473,654 | -0.25(-4.70%) |
Jan 20, 2023 | 5.060 | 5.470 | 4.870 | 5.320 | 862,369 | +0.37(+7.47%) |
Jan 19, 2023 | 5.020 | 5.076 | 4.830 | 4.950 | 532,156 | -0.09(-1.79%) |
Jan 18, 2023 | 5.410 | 5.470 | 5.010 | 5.040 | 873,424 | -0.33(-6.15%) |
Jan 17, 2023 | 5.490 | 5.780 | 5.345 | 5.370 | 779,506 | -0.20(-3.59%) |
Jan 13, 2023 | 5.550 | 5.775 | 5.390 | 5.570 | 621,613 | -0.01(-0.18%) |
Jan 12, 2023 | 5.450 | 5.610 | 5.300 | 5.580 | 867,054 | +0.13(+2.39%) |
Jan 11, 2023 | 5.220 | 5.530 | 5.060 | 5.450 | 858,085 | +0.24(+4.61%) |
Jan 10, 2023 | 5.360 | 5.450 | 5.130 | 5.210 | 748,692 | -0.13(-2.43%) |
Jan 09, 2023 | 5.880 | 5.890 | 5.080 | 5.340 | 1,178,613 | -0.45(-7.77%) |
Jan 06, 2023 | 6.250 | 6.250 | 5.630 | 5.790 | 936,578 | -0.46(-7.36%) |
Jan 05, 2023 | 6.220 | 6.315 | 6.010 | 6.250 | 850,676 | -0.05(-0.79%) |
Jan 04, 2023 | 6.050 | 6.450 | 6.020 | 6.300 | 765,795 | +0.27(+4.48%) |
Jan 03, 2023 | 6.050 | 6.200 | 5.770 | 6.030 | 507,904 | +0.04(+0.67%) |
Dec 30, 2022 | 5.560 | 6.015 | 5.550 | 5.990 | 747,512 | +0.36(+6.39%) |
Dec 29, 2022 | 5.300 | 5.755 | 5.220 | 5.630 | 619,712 | +0.37(+7.03%) |
Dec 28, 2022 | 5.140 | 5.450 | 5.100 | 5.260 | 907,880 | +0.12(+2.33%) |
Dec 27, 2022 | 5.330 | 5.510 | 5.070 | 5.140 | 837,885 | -0.40(-7.22%) |
Dec 23, 2022 | 5.500 | 5.570 | 5.254 | 5.540 | 1,103,184 | +0.04(+0.73%) |
Dec 22, 2022 | 5.630 | 5.730 | 5.215 | 5.500 | 1,140,676 | -0.38(-6.46%) |
Dec 21, 2022 | 6.360 | 6.410 | 5.810 | 5.880 | 819,800 | -0.28(-4.55%) |
Dec 20, 2022 | 6.210 | 6.280 | 6.015 | 6.160 | 727,998 | -0.07(-1.12%) |
Dec 19, 2022 | 7.090 | 7.145 | 6.120 | 6.230 | 749,253 | -0.80(-11.38%) |
Dec 16, 2022 | 6.990 | 7.120 | 6.845 | 7.030 | 4,003,141 | -0.06(-0.85%) |
Dec 15, 2022 | 7.190 | 7.362 | 7.020 | 7.090 | 980,094 | -0.23(-3.14%) |
Dec 14, 2022 | 7.420 | 7.610 | 7.190 | 7.320 | 718,916 | -0.10(-1.35%) |
Dec 13, 2022 | 7.900 | 7.900 | 7.260 | 7.420 | 938,465 | -0.25(-3.26%) |
Dec 12, 2022 | 7.380 | 7.770 | 7.110 | 7.670 | 794,084 | +0.23(+3.09%) |
Dec 09, 2022 | 7.770 | 7.890 | 7.410 | 7.440 | 588,290 | -0.36(-4.62%) |
Dec 08, 2022 | 7.800 | 7.970 | 7.410 | 7.800 | 630,113 | +0.04(+0.52%) |
Dec 07, 2022 | 8.050 | 8.100 | 7.750 | 7.760 | 633,884 | -0.27(-3.36%) |
Dec 06, 2022 | 8.150 | 8.250 | 7.870 | 8.030 | 986,717 | -0.12(-1.47%) |
Dec 05, 2022 | 8.640 | 9.200 | 7.810 | 8.150 | 2,070,422 | -0.44(-5.12%) |
Dec 02, 2022 | 8.270 | 8.640 | 8.020 | 8.590 | 705,688 | +0.22(+2.63%) |