Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.430 | 4.530 | 4.370 | 4.370 | 182,133 | -0.10(-2.24%) |
Feb 27, 2023 | 4.550 | 4.620 | 4.461 | 4.470 | 113,253 | -0.03(-0.67%) |
Feb 24, 2023 | 4.550 | 4.580 | 4.450 | 4.500 | 188,768 | -0.14(-3.02%) |
Feb 23, 2023 | 4.740 | 4.830 | 4.590 | 4.640 | 212,529 | +0.02(+0.43%) |
Feb 22, 2023 | 4.420 | 4.700 | 4.305 | 4.620 | 457,765 | +0.20(+4.52%) |
Feb 21, 2023 | 4.710 | 4.870 | 4.235 | 4.420 | 621,784 | -0.46(-9.43%) |
Feb 17, 2023 | 5.180 | 5.180 | 4.500 | 4.880 | 1,204,649 | -1.02(-17.29%) |
Feb 16, 2023 | 6.130 | 6.310 | 5.890 | 5.900 | 154,389 | -0.34(-5.45%) |
Feb 15, 2023 | 6.030 | 6.260 | 6.030 | 6.240 | 120,753 | +0.15(+2.46%) |
Feb 14, 2023 | 5.880 | 6.130 | 5.760 | 6.090 | 138,030 | +0.14(+2.35%) |
Feb 13, 2023 | 5.920 | 6.010 | 5.860 | 5.950 | 144,301 | +0.03(+0.51%) |
Feb 10, 2023 | 6.380 | 6.440 | 5.905 | 5.920 | 181,045 | -0.49(-7.64%) |
Feb 09, 2023 | 6.410 | 6.565 | 6.330 | 6.410 | 155,059 | +0.07(+1.10%) |
Feb 08, 2023 | 6.360 | 6.450 | 6.300 | 6.340 | 107,793 | -0.09(-1.40%) |
Feb 07, 2023 | 6.250 | 6.430 | 6.210 | 6.430 | 92,789 | +0.16(+2.55%) |
Feb 06, 2023 | 6.360 | 6.440 | 6.270 | 6.270 | 134,115 | -0.21(-3.24%) |
Feb 03, 2023 | 6.320 | 6.550 | 6.320 | 6.480 | 214,960 | +0.04(+0.62%) |
Feb 02, 2023 | 6.330 | 6.475 | 6.318 | 6.440 | 147,055 | +0.19(+3.04%) |
Feb 01, 2023 | 5.930 | 6.340 | 5.920 | 6.250 | 188,023 | +0.36(+6.11%) |
Jan 31, 2023 | 5.680 | 5.918 | 5.670 | 5.890 | 123,277 | +0.18(+3.15%) |
Jan 30, 2023 | 5.720 | 5.806 | 5.670 | 5.710 | 112,845 | -0.13(-2.23%) |
Jan 27, 2023 | 5.840 | 5.920 | 5.782 | 5.840 | 128,402 | -0.03(-0.51%) |
Jan 26, 2023 | 5.680 | 5.870 | 5.660 | 5.870 | 112,822 | +0.21(+3.71%) |
Jan 25, 2023 | 5.540 | 5.660 | 5.510 | 5.660 | 112,852 | +0.07(+1.25%) |
Jan 24, 2023 | 5.600 | 5.635 | 5.535 | 5.590 | 76,625 | -0.06(-1.06%) |
Jan 23, 2023 | 5.480 | 5.690 | 5.460 | 5.650 | 158,397 | +0.17(+3.10%) |
Jan 20, 2023 | 5.330 | 5.480 | 5.277 | 5.480 | 137,104 | +0.21(+3.98%) |
Jan 19, 2023 | 5.300 | 5.310 | 5.220 | 5.270 | 173,413 | -0.09(-1.68%) |
Jan 18, 2023 | 5.330 | 5.480 | 5.310 | 5.360 | 195,851 | +0.06(+1.13%) |
Jan 17, 2023 | 5.240 | 5.350 | 5.160 | 5.300 | 125,683 | +0.02(+0.38%) |
Jan 13, 2023 | 5.120 | 5.290 | 5.110 | 5.280 | 161,153 | +0.05(+0.96%) |
Jan 12, 2023 | 5.190 | 5.260 | 5.080 | 5.230 | 121,059 | +0.06(+1.16%) |
Jan 11, 2023 | 5.040 | 5.170 | 4.990 | 5.170 | 91,419 | +0.13(+2.58%) |
Jan 10, 2023 | 4.920 | 5.050 | 4.915 | 5.040 | 91,469 | +0.14(+2.86%) |
Jan 09, 2023 | 4.960 | 5.080 | 4.860 | 4.900 | 172,135 | +0.06(+1.24%) |
Jan 06, 2023 | 4.550 | 4.850 | 4.530 | 4.840 | 144,944 | +0.31(+6.84%) |
Jan 05, 2023 | 4.520 | 4.610 | 4.470 | 4.530 | 106,619 | -0.06(-1.31%) |
Jan 04, 2023 | 4.400 | 4.610 | 4.400 | 4.590 | 147,139 | +0.22(+5.03%) |
Jan 03, 2023 | 4.430 | 4.530 | 4.330 | 4.370 | 126,522 | -0.01(-0.23%) |
Dec 30, 2022 | 4.380 | 4.430 | 4.321 | 4.380 | 102,991 | -0.07(-1.57%) |
Dec 29, 2022 | 4.370 | 4.532 | 4.340 | 4.450 | 259,913 | +0.14(+3.25%) |
Dec 28, 2022 | 4.240 | 4.400 | 4.230 | 4.310 | 283,813 | +0.06(+1.41%) |
Dec 27, 2022 | 4.390 | 4.410 | 4.220 | 4.250 | 123,536 | -0.15(-3.41%) |
Dec 23, 2022 | 4.390 | 4.450 | 4.340 | 4.400 | 111,621 | +0.00(+0.00%) |
Dec 22, 2022 | 4.390 | 4.410 | 4.180 | 4.400 | 384,974 | -0.06(-1.35%) |
Dec 21, 2022 | 4.430 | 4.480 | 4.350 | 4.460 | 837,184 | +0.06(+1.36%) |
Dec 20, 2022 | 4.430 | 4.532 | 4.360 | 4.400 | 246,184 | -0.08(-1.79%) |
Dec 19, 2022 | 4.700 | 4.700 | 4.460 | 4.480 | 141,931 | -0.24(-5.08%) |
Dec 16, 2022 | 4.710 | 4.815 | 4.660 | 4.720 | 258,339 | +0.01(+0.21%) |
Dec 15, 2022 | 5.090 | 5.100 | 4.700 | 4.710 | 255,119 | -0.47(-9.07%) |
Dec 14, 2022 | 5.000 | 5.260 | 5.000 | 5.180 | 238,441 | +0.19(+3.81%) |
Dec 13, 2022 | 5.170 | 5.360 | 4.970 | 4.990 | 283,851 | -0.06(-1.19%) |
Dec 12, 2022 | 4.980 | 5.060 | 4.920 | 5.050 | 147,898 | +0.08(+1.61%) |
Dec 09, 2022 | 5.080 | 5.115 | 4.940 | 4.970 | 149,082 | -0.14(-2.74%) |
Dec 08, 2022 | 5.000 | 5.180 | 4.980 | 5.110 | 121,672 | +0.11(+2.20%) |
Dec 07, 2022 | 5.140 | 5.140 | 4.990 | 5.000 | 109,743 | -0.12(-2.34%) |
Dec 06, 2022 | 5.180 | 5.250 | 5.105 | 5.120 | 165,881 | -0.06(-1.16%) |
Dec 05, 2022 | 5.350 | 5.370 | 5.160 | 5.180 | 139,414 | -0.18(-3.36%) |
Dec 02, 2022 | 5.240 | 5.370 | 5.160 | 5.360 | 117,507 | +0.01(+0.19%) |