Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.070 | 5.120 | 4.919 | 5.019 | 16,036 | +0.04(+0.78%) |
Feb 27, 2023 | 4.950 | 5.040 | 4.890 | 4.980 | 28,164 | +0.05(+1.01%) |
Feb 24, 2023 | 4.920 | 5.090 | 4.920 | 4.930 | 9,501 | -0.14(-2.76%) |
Feb 23, 2023 | 5.100 | 5.120 | 4.915 | 5.070 | 18,349 | +0.13(+2.63%) |
Feb 22, 2023 | 4.910 | 5.150 | 4.910 | 4.940 | 57,881 | +0.04(+0.82%) |
Feb 21, 2023 | 5.000 | 5.041 | 4.890 | 4.900 | 18,756 | -0.16(-3.16%) |
Feb 17, 2023 | 5.140 | 5.240 | 5.000 | 5.060 | 25,845 | +0.00(+0.00%) |
Feb 16, 2023 | 5.070 | 5.260 | 5.060 | 5.060 | 22,056 | -0.23(-4.36%) |
Feb 15, 2023 | 4.990 | 5.410 | 4.960 | 5.291 | 68,607 | +0.16(+3.13%) |
Feb 14, 2023 | 5.100 | 5.200 | 4.880 | 5.130 | 17,339 | -0.09(-1.73%) |
Feb 13, 2023 | 5.130 | 5.275 | 5.010 | 5.220 | 22,093 | +0.12(+2.45%) |
Feb 10, 2023 | 5.340 | 5.340 | 5.000 | 5.095 | 33,539 | -0.27(-4.94%) |
Feb 09, 2023 | 5.680 | 5.820 | 5.340 | 5.360 | 37,313 | -0.23(-4.11%) |
Feb 08, 2023 | 5.680 | 5.680 | 5.450 | 5.590 | 28,184 | -0.09(-1.58%) |
Feb 07, 2023 | 6.100 | 6.100 | 5.560 | 5.680 | 92,029 | -0.52(-8.38%) |
Feb 06, 2023 | 5.820 | 6.750 | 5.710 | 6.200 | 402,639 | +0.40(+6.89%) |
Feb 03, 2023 | 5.800 | 6.050 | 5.800 | 5.800 | 25,329 | -0.12(-2.03%) |
Feb 02, 2023 | 5.670 | 6.040 | 5.670 | 5.920 | 45,421 | +0.37(+6.67%) |
Feb 01, 2023 | 5.880 | 5.880 | 5.520 | 5.550 | 51,408 | -0.08(-1.37%) |
Jan 31, 2023 | 6.000 | 6.010 | 5.610 | 5.627 | 44,982 | -0.29(-4.95%) |
Jan 30, 2023 | 6.110 | 6.276 | 5.900 | 5.920 | 18,831 | -0.20(-3.27%) |
Jan 27, 2023 | 5.980 | 6.210 | 5.905 | 6.120 | 37,929 | +0.03(+0.49%) |
Jan 26, 2023 | 6.290 | 6.320 | 5.856 | 6.090 | 23,216 | -0.10(-1.61%) |
Jan 25, 2023 | 6.090 | 6.300 | 6.000 | 6.190 | 16,880 | +0.04(+0.65%) |
Jan 24, 2023 | 5.920 | 6.420 | 5.868 | 6.150 | 29,952 | +0.13(+2.16%) |
Jan 23, 2023 | 5.800 | 6.050 | 5.600 | 6.020 | 21,119 | +0.35(+6.17%) |
Jan 20, 2023 | 5.640 | 5.890 | 5.640 | 5.670 | 39,327 | +0.00(+0.09%) |
Jan 19, 2023 | 6.110 | 6.110 | 5.610 | 5.665 | 37,986 | -0.45(-7.31%) |
Jan 18, 2023 | 6.110 | 6.300 | 5.940 | 6.112 | 25,298 | +0.11(+1.86%) |
Jan 17, 2023 | 5.900 | 6.150 | 5.700 | 6.000 | 46,771 | +0.04(+0.67%) |
Jan 13, 2023 | 5.850 | 6.050 | 5.760 | 5.960 | 41,705 | -0.04(-0.67%) |
Jan 12, 2023 | 5.660 | 6.040 | 5.475 | 6.000 | 40,092 | +0.43(+7.72%) |
Jan 11, 2023 | 5.450 | 5.667 | 5.420 | 5.570 | 20,655 | +0.13(+2.39%) |
Jan 10, 2023 | 5.476 | 5.580 | 5.421 | 5.440 | 11,885 | +0.04(+0.65%) |
Jan 09, 2023 | 5.500 | 5.500 | 5.281 | 5.405 | 21,139 | +0.14(+2.56%) |
Jan 06, 2023 | 5.270 | 5.350 | 5.110 | 5.270 | 11,814 | -0.03(-0.57%) |
Jan 05, 2023 | 5.080 | 5.345 | 5.000 | 5.300 | 16,155 | +0.10(+1.92%) |
Jan 04, 2023 | 4.930 | 5.200 | 4.910 | 5.200 | 10,286 | +0.26(+5.26%) |
Jan 03, 2023 | 4.960 | 5.110 | 4.926 | 4.940 | 20,481 | -0.01(-0.20%) |
Dec 30, 2022 | 4.660 | 4.950 | 4.630 | 4.950 | 28,984 | +0.26(+5.54%) |
Dec 29, 2022 | 4.620 | 4.700 | 4.441 | 4.690 | 47,592 | +0.08(+1.74%) |
Dec 28, 2022 | 4.880 | 4.960 | 4.610 | 4.610 | 38,960 | -0.30(-6.11%) |
Dec 27, 2022 | 5.010 | 5.080 | 4.870 | 4.910 | 16,241 | -0.20(-3.82%) |
Dec 23, 2022 | 5.220 | 5.220 | 5.010 | 5.105 | 27,492 | -0.02(-0.49%) |
Dec 22, 2022 | 5.270 | 5.330 | 5.010 | 5.130 | 25,238 | -0.22(-4.11%) |
Dec 21, 2022 | 5.430 | 5.477 | 5.200 | 5.350 | 8,176 | -0.07(-1.29%) |
Dec 20, 2022 | 5.230 | 5.431 | 5.156 | 5.420 | 10,781 | +0.19(+3.63%) |
Dec 19, 2022 | 5.560 | 5.560 | 5.190 | 5.230 | 14,006 | -0.33(-5.94%) |
Dec 16, 2022 | 5.560 | 5.640 | 5.500 | 5.560 | 15,734 | -0.10(-1.77%) |
Dec 15, 2022 | 5.890 | 5.890 | 5.600 | 5.660 | 22,301 | -0.20(-3.41%) |
Dec 14, 2022 | 5.780 | 5.980 | 5.780 | 5.860 | 11,428 | +0.00(+0.00%) |
Dec 13, 2022 | 6.030 | 6.100 | 5.814 | 5.860 | 33,737 | -0.11(-1.84%) |
Dec 12, 2022 | 5.860 | 6.050 | 5.860 | 5.970 | 13,805 | +0.10(+1.70%) |
Dec 09, 2022 | 6.210 | 6.220 | 5.870 | 5.870 | 12,864 | -0.21(-3.45%) |
Dec 08, 2022 | 6.200 | 6.240 | 6.000 | 6.080 | 7,096 | +0.02(+0.33%) |
Dec 07, 2022 | 6.170 | 6.170 | 6.003 | 6.060 | 9,552 | -0.06(-0.98%) |
Dec 06, 2022 | 6.200 | 6.562 | 6.110 | 6.120 | 15,175 | -0.11(-1.77%) |
Dec 05, 2022 | 6.470 | 6.619 | 6.230 | 6.230 | 22,928 | -0.34(-5.18%) |
Dec 02, 2022 | 6.400 | 6.670 | 6.389 | 6.570 | 32,133 | +0.22(+3.46%) |