Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.380 | 5.510 | 5.270 | 5.280 | 3,672,346 | -0.10(-1.86%) |
Feb 27, 2023 | 5.550 | 5.730 | 5.360 | 5.380 | 4,588,169 | -0.03(-0.55%) |
Feb 24, 2023 | 5.200 | 5.650 | 5.180 | 5.410 | 4,491,386 | +0.19(+3.64%) |
Feb 23, 2023 | 5.220 | 5.250 | 5.080 | 5.220 | 2,656,602 | +0.03(+0.58%) |
Feb 22, 2023 | 5.100 | 5.290 | 5.090 | 5.190 | 3,510,366 | -0.08(-1.52%) |
Feb 21, 2023 | 5.570 | 5.570 | 5.235 | 5.270 | 4,152,054 | -0.36(-6.39%) |
Feb 17, 2023 | 5.320 | 5.660 | 5.320 | 5.630 | 3,109,041 | +0.26(+4.84%) |
Feb 16, 2023 | 5.290 | 5.460 | 5.290 | 5.370 | 1,935,027 | +0.01(+0.19%) |
Feb 15, 2023 | 5.380 | 5.410 | 5.290 | 5.360 | 1,689,417 | -0.06(-1.11%) |
Feb 14, 2023 | 5.280 | 5.500 | 5.240 | 5.420 | 2,303,740 | +0.12(+2.26%) |
Feb 13, 2023 | 5.190 | 5.390 | 5.120 | 5.300 | 1,794,099 | +0.14(+2.71%) |
Feb 10, 2023 | 5.110 | 5.230 | 5.020 | 5.160 | 2,836,355 | +0.04(+0.78%) |
Feb 09, 2023 | 5.180 | 5.235 | 5.110 | 5.120 | 1,572,691 | +0.02(+0.39%) |
Feb 08, 2023 | 5.230 | 5.260 | 5.100 | 5.100 | 1,820,241 | -0.15(-2.86%) |
Feb 07, 2023 | 5.180 | 5.275 | 5.100 | 5.250 | 2,139,018 | +0.09(+1.74%) |
Feb 06, 2023 | 5.130 | 5.290 | 5.110 | 5.160 | 1,828,714 | -0.02(-0.39%) |
Feb 03, 2023 | 5.200 | 5.330 | 5.150 | 5.180 | 2,369,967 | -0.11(-2.08%) |
Feb 02, 2023 | 5.290 | 5.340 | 5.090 | 5.290 | 2,863,928 | +0.02(+0.38%) |
Feb 01, 2023 | 5.450 | 5.505 | 5.180 | 5.270 | 3,618,640 | -0.20(-3.66%) |
Jan 31, 2023 | 5.190 | 5.510 | 5.190 | 5.470 | 5,199,534 | +0.32(+6.21%) |
Jan 30, 2023 | 5.190 | 5.290 | 5.090 | 5.150 | 1,873,890 | -0.08(-1.53%) |
Jan 27, 2023 | 5.260 | 5.350 | 5.165 | 5.230 | 1,877,287 | -0.08(-1.51%) |
Jan 26, 2023 | 5.330 | 5.360 | 5.210 | 5.310 | 2,644,096 | +0.01(+0.19%) |
Jan 25, 2023 | 5.130 | 5.320 | 5.090 | 5.300 | 2,156,977 | +0.11(+2.12%) |
Jan 24, 2023 | 4.830 | 5.220 | 4.770 | 5.190 | 4,523,963 | +0.33(+6.79%) |
Jan 23, 2023 | 4.780 | 4.880 | 4.640 | 4.860 | 3,855,583 | +0.11(+2.32%) |
Jan 20, 2023 | 4.600 | 4.780 | 4.540 | 4.750 | 3,122,616 | +0.23(+5.09%) |
Jan 19, 2023 | 4.580 | 4.590 | 4.500 | 4.520 | 2,602,637 | -0.04(-0.88%) |
Jan 18, 2023 | 4.580 | 4.670 | 4.530 | 4.560 | 2,860,956 | -0.01(-0.22%) |
Jan 17, 2023 | 4.830 | 4.835 | 4.550 | 4.570 | 2,927,292 | -0.26(-5.38%) |
Jan 13, 2023 | 4.930 | 5.025 | 4.705 | 4.830 | 4,051,166 | -0.15(-3.01%) |
Jan 12, 2023 | 4.850 | 5.030 | 4.805 | 4.980 | 4,332,193 | +0.13(+2.68%) |
Jan 11, 2023 | 4.770 | 4.890 | 4.700 | 4.850 | 3,756,638 | +0.06(+1.25%) |
Jan 10, 2023 | 4.770 | 5.035 | 4.700 | 4.790 | 4,658,708 | +0.02(+0.42%) |
Jan 09, 2023 | 4.970 | 5.005 | 4.735 | 4.770 | 5,566,150 | -0.19(-3.83%) |
Jan 06, 2023 | 4.980 | 5.045 | 4.770 | 4.960 | 3,133,885 | +0.02(+0.40%) |
Jan 05, 2023 | 5.150 | 5.215 | 4.930 | 4.940 | 4,819,682 | -0.26(-5.00%) |
Jan 04, 2023 | 5.230 | 5.370 | 5.170 | 5.200 | 3,100,661 | -0.01(-0.19%) |
Jan 03, 2023 | 5.310 | 5.360 | 5.170 | 5.210 | 2,728,228 | -0.06(-1.14%) |
Dec 30, 2022 | 5.310 | 5.385 | 5.135 | 5.270 | 5,705,655 | -0.10(-1.86%) |
Dec 29, 2022 | 5.100 | 5.465 | 5.090 | 5.370 | 5,228,077 | +0.30(+5.92%) |
Dec 28, 2022 | 5.105 | 5.230 | 5.035 | 5.070 | 4,510,523 | -0.04(-0.78%) |
Dec 27, 2022 | 5.090 | 5.210 | 5.050 | 5.110 | 2,974,502 | +0.02(+0.39%) |
Dec 23, 2022 | 5.300 | 5.309 | 5.060 | 5.090 | 5,520,876 | -0.19(-3.60%) |
Dec 22, 2022 | 5.140 | 5.290 | 5.030 | 5.280 | 5,126,771 | +0.08(+1.54%) |
Dec 21, 2022 | 5.140 | 5.305 | 5.051 | 5.200 | 4,094,034 | +0.09(+1.76%) |
Dec 20, 2022 | 4.920 | 5.180 | 4.850 | 5.110 | 4,369,738 | +0.21(+4.29%) |
Dec 19, 2022 | 5.110 | 5.120 | 4.825 | 4.900 | 6,654,719 | -0.21(-4.11%) |
Dec 16, 2022 | 4.700 | 5.305 | 4.660 | 5.110 | 18,253,926 | +0.33(+6.90%) |
Dec 15, 2022 | 4.910 | 4.950 | 4.735 | 4.780 | 4,572,156 | -0.17(-3.43%) |
Dec 14, 2022 | 4.870 | 5.050 | 4.800 | 4.950 | 4,853,895 | +0.06(+1.23%) |
Dec 13, 2022 | 4.900 | 4.930 | 4.670 | 4.890 | 5,557,330 | +0.05(+1.03%) |
Dec 12, 2022 | 4.640 | 4.870 | 4.510 | 4.840 | 6,014,856 | +0.17(+3.64%) |
Dec 09, 2022 | 4.800 | 4.870 | 4.660 | 4.670 | 4,453,161 | -0.15(-3.11%) |
Dec 08, 2022 | 4.700 | 4.835 | 4.650 | 4.820 | 2,955,060 | +0.12(+2.55%) |
Dec 07, 2022 | 4.530 | 4.705 | 4.490 | 4.700 | 3,190,862 | +0.13(+2.84%) |
Dec 06, 2022 | 4.620 | 4.640 | 4.520 | 4.570 | 3,202,026 | -0.04(-0.87%) |
Dec 05, 2022 | 4.810 | 4.810 | 4.570 | 4.610 | 3,850,312 | -0.21(-4.36%) |
Dec 02, 2022 | 4.600 | 4.840 | 4.540 | 4.820 | 4,113,953 | +0.16(+3.43%) |