Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.780 | 5.030 | 4.690 | 4.980 | 772,003 | +0.23(+4.84%) |
Feb 27, 2023 | 5.260 | 5.260 | 4.680 | 4.750 | 944,818 | -0.45(-8.65%) |
Feb 24, 2023 | 5.160 | 5.510 | 5.055 | 5.200 | 1,568,747 | -0.50(-8.77%) |
Feb 23, 2023 | 5.510 | 5.840 | 5.190 | 5.700 | 1,343,266 | +0.34(+6.34%) |
Feb 22, 2023 | 5.330 | 5.470 | 5.310 | 5.360 | 533,582 | +0.07(+1.32%) |
Feb 21, 2023 | 5.280 | 5.450 | 5.230 | 5.290 | 335,027 | -0.10(-1.86%) |
Feb 17, 2023 | 5.400 | 5.410 | 5.275 | 5.390 | 353,459 | +0.00(+0.00%) |
Feb 16, 2023 | 5.650 | 5.700 | 5.380 | 5.390 | 510,431 | -0.35(-6.10%) |
Feb 15, 2023 | 5.560 | 5.750 | 5.482 | 5.740 | 491,868 | +0.17(+3.05%) |
Feb 14, 2023 | 5.530 | 5.625 | 5.450 | 5.570 | 352,602 | -0.03(-0.54%) |
Feb 13, 2023 | 5.430 | 5.610 | 5.310 | 5.600 | 399,545 | +0.16(+2.94%) |
Feb 10, 2023 | 5.470 | 5.540 | 5.400 | 5.440 | 451,488 | -0.04(-0.73%) |
Feb 09, 2023 | 5.790 | 5.840 | 5.480 | 5.480 | 358,700 | -0.19(-3.35%) |
Feb 08, 2023 | 5.790 | 5.820 | 5.650 | 5.670 | 302,554 | -0.13(-2.24%) |
Feb 07, 2023 | 5.660 | 5.815 | 5.590 | 5.800 | 338,015 | +0.19(+3.39%) |
Feb 06, 2023 | 5.770 | 5.775 | 5.560 | 5.610 | 329,144 | -0.14(-2.43%) |
Feb 03, 2023 | 5.740 | 5.910 | 5.685 | 5.750 | 626,211 | -0.07(-1.20%) |
Feb 02, 2023 | 5.820 | 6.060 | 5.720 | 5.820 | 480,923 | +0.13(+2.28%) |
Feb 01, 2023 | 5.450 | 5.710 | 5.450 | 5.690 | 531,773 | +0.28(+5.18%) |
Jan 31, 2023 | 5.330 | 5.480 | 5.261 | 5.410 | 513,445 | +0.12(+2.27%) |
Jan 30, 2023 | 5.330 | 5.440 | 5.240 | 5.290 | 345,163 | -0.09(-1.67%) |
Jan 27, 2023 | 5.260 | 5.445 | 5.250 | 5.380 | 323,260 | +0.10(+1.89%) |
Jan 26, 2023 | 5.410 | 5.440 | 5.190 | 5.280 | 233,939 | -0.04(-0.75%) |
Jan 25, 2023 | 5.220 | 5.330 | 5.140 | 5.320 | 345,535 | +0.05(+0.95%) |
Jan 24, 2023 | 5.260 | 5.320 | 5.200 | 5.270 | 360,628 | -0.07(-1.31%) |
Jan 23, 2023 | 5.350 | 5.370 | 5.250 | 5.340 | 362,255 | +0.00(+0.00%) |
Jan 20, 2023 | 5.380 | 5.480 | 5.210 | 5.340 | 645,807 | +0.05(+0.95%) |
Jan 19, 2023 | 5.180 | 5.350 | 5.095 | 5.290 | 435,337 | +0.09(+1.73%) |
Jan 18, 2023 | 5.250 | 5.420 | 5.150 | 5.200 | 471,955 | -0.10(-1.89%) |
Jan 17, 2023 | 5.300 | 5.360 | 5.179 | 5.300 | 436,530 | +0.06(+1.15%) |
Jan 13, 2023 | 5.190 | 5.380 | 5.160 | 5.240 | 380,519 | -0.02(-0.38%) |
Jan 12, 2023 | 5.290 | 5.400 | 5.210 | 5.260 | 586,194 | +0.00(+0.00%) |
Jan 11, 2023 | 5.550 | 5.550 | 5.200 | 5.260 | 448,377 | -0.20(-3.66%) |
Jan 10, 2023 | 5.280 | 5.470 | 5.160 | 5.460 | 489,430 | +0.08(+1.49%) |
Jan 09, 2023 | 5.440 | 5.630 | 5.315 | 5.380 | 474,233 | +0.09(+1.70%) |
Jan 06, 2023 | 5.290 | 5.420 | 5.140 | 5.290 | 305,860 | +0.11(+2.12%) |
Jan 05, 2023 | 5.220 | 5.240 | 5.050 | 5.180 | 342,072 | -0.15(-2.81%) |
Jan 04, 2023 | 5.220 | 5.379 | 5.190 | 5.330 | 443,968 | +0.15(+2.90%) |
Jan 03, 2023 | 5.210 | 5.490 | 5.090 | 5.180 | 531,464 | +0.07(+1.37%) |
Dec 30, 2022 | 5.110 | 5.240 | 4.980 | 5.110 | 397,964 | -0.08(-1.54%) |
Dec 29, 2022 | 4.740 | 5.200 | 4.740 | 5.190 | 854,775 | +0.53(+11.37%) |
Dec 28, 2022 | 4.650 | 4.830 | 4.615 | 4.660 | 395,795 | +0.03(+0.65%) |
Dec 27, 2022 | 4.560 | 4.715 | 4.360 | 4.630 | 508,962 | +0.05(+1.09%) |
Dec 23, 2022 | 4.510 | 4.650 | 4.410 | 4.580 | 291,741 | +0.04(+0.88%) |
Dec 22, 2022 | 4.500 | 4.720 | 4.380 | 4.540 | 555,180 | -0.01(-0.22%) |
Dec 21, 2022 | 4.810 | 4.860 | 4.540 | 4.550 | 584,678 | -0.29(-5.99%) |
Dec 20, 2022 | 4.640 | 5.030 | 4.550 | 4.840 | 951,503 | +0.24(+5.22%) |
Dec 19, 2022 | 4.760 | 4.800 | 4.470 | 4.600 | 933,330 | -0.22(-4.56%) |
Dec 16, 2022 | 4.500 | 4.840 | 4.500 | 4.820 | 2,725,836 | +0.21(+4.56%) |
Dec 15, 2022 | 4.560 | 4.730 | 4.535 | 4.610 | 857,703 | -0.03(-0.65%) |
Dec 14, 2022 | 4.430 | 4.770 | 4.430 | 4.640 | 1,156,613 | +0.21(+4.74%) |
Dec 13, 2022 | 4.640 | 4.745 | 4.415 | 4.430 | 755,835 | -0.05(-1.12%) |
Dec 12, 2022 | 4.250 | 4.520 | 4.150 | 4.480 | 739,218 | +0.22(+5.16%) |
Dec 09, 2022 | 4.430 | 4.550 | 4.260 | 4.260 | 674,049 | -0.23(-5.12%) |
Dec 08, 2022 | 4.170 | 4.520 | 4.010 | 4.490 | 1,109,592 | +0.42(+10.32%) |
Dec 07, 2022 | 4.390 | 4.450 | 4.030 | 4.070 | 1,216,095 | -0.41(-9.15%) |
Dec 06, 2022 | 4.730 | 4.740 | 4.400 | 4.480 | 986,699 | -0.17(-3.66%) |
Dec 05, 2022 | 4.600 | 4.755 | 4.370 | 4.650 | 1,046,097 | +0.05(+1.09%) |
Dec 02, 2022 | 4.100 | 4.630 | 4.060 | 4.600 | 1,846,769 | +0.41(+9.79%) |