Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.390 | 6.200 | 5.390 | 5.750 | 6,758,430 | +0.80(+16.16%) |
Feb 27, 2023 | 5.040 | 5.095 | 4.910 | 4.950 | 1,859,941 | -0.04(-0.80%) |
Feb 24, 2023 | 4.850 | 5.030 | 4.830 | 4.990 | 1,666,350 | +0.03(+0.60%) |
Feb 23, 2023 | 5.030 | 5.065 | 4.900 | 4.960 | 2,516,936 | -0.04(-0.80%) |
Feb 22, 2023 | 4.890 | 5.070 | 4.885 | 5.000 | 2,499,768 | +0.12(+2.46%) |
Feb 21, 2023 | 5.110 | 5.180 | 4.870 | 4.880 | 2,535,504 | -0.29(-5.61%) |
Feb 17, 2023 | 5.140 | 5.255 | 5.080 | 5.170 | 1,760,696 | +0.02(+0.39%) |
Feb 16, 2023 | 5.060 | 5.280 | 5.045 | 5.150 | 2,090,263 | +0.00(+0.00%) |
Feb 15, 2023 | 5.020 | 5.215 | 4.980 | 5.150 | 1,614,184 | +0.08(+1.58%) |
Feb 14, 2023 | 5.080 | 5.140 | 4.975 | 5.070 | 2,085,351 | -0.03(-0.59%) |
Feb 13, 2023 | 5.120 | 5.130 | 5.020 | 5.100 | 1,791,675 | -0.02(-0.39%) |
Feb 10, 2023 | 5.090 | 5.190 | 5.020 | 5.120 | 2,391,280 | +0.02(+0.39%) |
Feb 09, 2023 | 5.320 | 5.400 | 5.080 | 5.100 | 1,906,634 | -0.13(-2.49%) |
Feb 08, 2023 | 5.430 | 5.430 | 5.190 | 5.230 | 1,637,954 | -0.22(-4.04%) |
Feb 07, 2023 | 5.490 | 5.500 | 5.311 | 5.450 | 1,919,400 | -0.03(-0.55%) |
Feb 06, 2023 | 5.580 | 5.630 | 5.420 | 5.480 | 1,471,256 | -0.14(-2.49%) |
Feb 03, 2023 | 5.550 | 5.750 | 5.550 | 5.620 | 1,479,058 | -0.03(-0.53%) |
Feb 02, 2023 | 5.370 | 5.740 | 5.370 | 5.650 | 2,683,428 | +0.32(+6.00%) |
Feb 01, 2023 | 5.250 | 5.410 | 5.165 | 5.330 | 1,593,852 | +0.06(+1.14%) |
Jan 31, 2023 | 5.100 | 5.270 | 5.100 | 5.270 | 1,916,501 | +0.20(+3.94%) |
Jan 30, 2023 | 5.130 | 5.190 | 5.050 | 5.070 | 1,811,437 | -0.12(-2.31%) |
Jan 27, 2023 | 5.170 | 5.207 | 5.040 | 5.190 | 1,568,622 | +0.03(+0.58%) |
Jan 26, 2023 | 5.340 | 5.450 | 5.090 | 5.160 | 1,963,605 | -0.13(-2.46%) |
Jan 25, 2023 | 5.130 | 5.470 | 5.080 | 5.290 | 4,281,944 | +0.09(+1.73%) |
Jan 24, 2023 | 5.150 | 5.330 | 5.110 | 5.200 | 2,366,885 | +0.00(+0.00%) |
Jan 23, 2023 | 4.840 | 5.245 | 4.820 | 5.200 | 3,730,589 | +0.36(+7.44%) |
Jan 20, 2023 | 4.520 | 4.850 | 4.490 | 4.840 | 3,544,800 | +0.35(+7.80%) |
Jan 19, 2023 | 4.360 | 4.560 | 4.330 | 4.490 | 2,491,654 | +0.10(+2.28%) |
Jan 18, 2023 | 4.570 | 4.750 | 4.370 | 4.390 | 2,097,358 | -0.11(-2.44%) |
Jan 17, 2023 | 4.600 | 4.680 | 4.460 | 4.500 | 2,193,228 | -0.13(-2.81%) |
Jan 13, 2023 | 4.670 | 4.725 | 4.570 | 4.630 | 2,347,398 | -0.13(-2.73%) |
Jan 12, 2023 | 4.620 | 4.760 | 4.550 | 4.760 | 2,159,090 | +0.15(+3.25%) |
Jan 11, 2023 | 4.680 | 4.795 | 4.550 | 4.610 | 3,363,636 | -0.05(-1.07%) |
Jan 10, 2023 | 4.810 | 4.840 | 4.560 | 4.660 | 3,772,375 | -0.16(-3.32%) |
Jan 09, 2023 | 4.580 | 5.010 | 4.550 | 4.820 | 5,296,117 | -0.44(-8.37%) |
Jan 06, 2023 | 4.960 | 5.300 | 4.924 | 5.260 | 5,486,269 | +0.38(+7.79%) |
Jan 05, 2023 | 4.790 | 4.900 | 4.720 | 4.880 | 1,990,622 | +0.03(+0.62%) |
Jan 04, 2023 | 4.930 | 5.005 | 4.810 | 4.850 | 1,967,754 | -0.03(-0.61%) |
Jan 03, 2023 | 4.970 | 5.031 | 4.815 | 4.880 | 1,910,347 | -0.04(-0.81%) |
Dec 30, 2022 | 4.760 | 4.930 | 4.725 | 4.920 | 1,779,869 | +0.11(+2.29%) |
Dec 29, 2022 | 4.720 | 4.840 | 4.645 | 4.810 | 1,648,198 | +0.21(+4.57%) |
Dec 28, 2022 | 4.730 | 4.760 | 4.550 | 4.600 | 1,709,315 | -0.12(-2.54%) |
Dec 27, 2022 | 4.980 | 4.980 | 4.710 | 4.720 | 1,981,056 | -0.26(-5.22%) |
Dec 23, 2022 | 4.970 | 5.020 | 4.900 | 4.980 | 1,332,076 | +0.02(+0.40%) |
Dec 22, 2022 | 5.110 | 5.110 | 4.880 | 4.960 | 1,339,689 | -0.22(-4.25%) |
Dec 21, 2022 | 5.130 | 5.230 | 5.070 | 5.180 | 1,519,134 | +0.15(+2.98%) |
Dec 20, 2022 | 5.110 | 5.110 | 5.000 | 5.030 | 1,744,807 | -0.11(-2.14%) |
Dec 19, 2022 | 5.060 | 5.165 | 5.010 | 5.140 | 1,848,574 | +0.10(+1.98%) |
Dec 16, 2022 | 5.030 | 5.150 | 5.000 | 5.040 | 4,560,798 | -0.05(-0.98%) |
Dec 15, 2022 | 5.350 | 5.430 | 5.060 | 5.090 | 1,921,178 | -0.35(-6.43%) |
Dec 14, 2022 | 5.380 | 5.500 | 5.320 | 5.440 | 1,986,739 | +0.11(+2.06%) |
Dec 13, 2022 | 5.670 | 5.710 | 5.285 | 5.330 | 2,588,141 | -0.13(-2.38%) |
Dec 12, 2022 | 5.680 | 5.680 | 5.380 | 5.460 | 2,825,463 | -0.17(-3.02%) |
Dec 09, 2022 | 5.910 | 6.050 | 5.620 | 5.630 | 2,369,858 | -0.39(-6.48%) |
Dec 08, 2022 | 5.960 | 6.325 | 5.960 | 6.020 | 2,618,913 | +0.13(+2.21%) |
Dec 07, 2022 | 5.720 | 6.040 | 5.650 | 5.890 | 2,399,014 | +0.12(+2.08%) |
Dec 06, 2022 | 5.440 | 5.775 | 5.380 | 5.770 | 3,176,127 | +0.39(+7.25%) |
Dec 05, 2022 | 5.610 | 5.620 | 5.325 | 5.380 | 2,836,516 | -0.24(-4.27%) |
Dec 02, 2022 | 5.480 | 5.650 | 5.360 | 5.620 | 2,900,146 | +0.07(+1.26%) |