Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.300 | 4.540 | 4.120 | 4.390 | 116,474 | +0.07(+1.62%) |
Feb 27, 2023 | 4.610 | 4.630 | 4.300 | 4.320 | 118,718 | -0.20(-4.42%) |
Feb 24, 2023 | 4.720 | 4.750 | 4.320 | 4.520 | 260,996 | -0.30(-6.22%) |
Feb 23, 2023 | 4.840 | 4.902 | 4.680 | 4.820 | 110,991 | +0.00(+0.00%) |
Feb 22, 2023 | 4.840 | 4.970 | 4.790 | 4.820 | 104,450 | +0.06(+1.26%) |
Feb 21, 2023 | 5.310 | 5.320 | 4.732 | 4.760 | 235,947 | -0.55(-10.36%) |
Feb 17, 2023 | 5.340 | 5.430 | 5.160 | 5.310 | 62,990 | -0.09(-1.67%) |
Feb 16, 2023 | 5.300 | 5.710 | 5.290 | 5.400 | 143,809 | +0.06(+1.12%) |
Feb 15, 2023 | 5.270 | 5.490 | 5.260 | 5.340 | 48,405 | +0.04(+0.75%) |
Feb 14, 2023 | 5.360 | 5.480 | 5.250 | 5.300 | 82,237 | -0.11(-1.94%) |
Feb 13, 2023 | 5.510 | 5.510 | 5.390 | 5.405 | 44,958 | -0.04(-0.64%) |
Feb 10, 2023 | 5.710 | 5.750 | 5.260 | 5.440 | 131,899 | -0.22(-3.89%) |
Feb 09, 2023 | 6.100 | 6.231 | 5.610 | 5.660 | 122,225 | -0.43(-7.06%) |
Feb 08, 2023 | 6.300 | 6.509 | 6.060 | 6.090 | 61,239 | -0.31(-4.84%) |
Feb 07, 2023 | 6.370 | 6.570 | 6.250 | 6.400 | 36,461 | +0.05(+0.79%) |
Feb 06, 2023 | 6.710 | 6.800 | 6.150 | 6.350 | 61,628 | -0.46(-6.75%) |
Feb 03, 2023 | 6.590 | 6.890 | 6.430 | 6.810 | 25,334 | +0.06(+0.89%) |
Feb 02, 2023 | 6.400 | 6.800 | 6.287 | 6.750 | 59,298 | +0.45(+7.14%) |
Feb 01, 2023 | 6.160 | 6.360 | 6.130 | 6.300 | 35,352 | +0.08(+1.29%) |
Jan 31, 2023 | 6.020 | 6.220 | 6.020 | 6.220 | 47,684 | +0.19(+3.15%) |
Jan 30, 2023 | 6.280 | 6.340 | 5.990 | 6.030 | 25,072 | -0.24(-3.83%) |
Jan 27, 2023 | 6.060 | 6.300 | 5.830 | 6.270 | 45,579 | +0.35(+5.91%) |
Jan 26, 2023 | 5.740 | 6.415 | 5.740 | 5.920 | 101,225 | +0.18(+3.14%) |
Jan 25, 2023 | 5.590 | 5.780 | 5.550 | 5.740 | 31,951 | +0.04(+0.70%) |
Jan 24, 2023 | 5.660 | 5.800 | 5.560 | 5.700 | 53,390 | -0.03(-0.52%) |
Jan 23, 2023 | 5.510 | 5.840 | 5.400 | 5.730 | 86,038 | +0.33(+6.11%) |
Jan 20, 2023 | 5.310 | 5.520 | 5.280 | 5.400 | 69,500 | +0.05(+0.93%) |
Jan 19, 2023 | 5.520 | 5.650 | 5.320 | 5.350 | 55,641 | -0.22(-3.95%) |
Jan 18, 2023 | 5.870 | 5.870 | 5.570 | 5.570 | 31,072 | -0.24(-4.13%) |
Jan 17, 2023 | 5.830 | 5.871 | 5.680 | 5.810 | 40,310 | +0.09(+1.57%) |
Jan 13, 2023 | 5.700 | 5.790 | 5.690 | 5.720 | 45,013 | +0.01(+0.18%) |
Jan 12, 2023 | 5.800 | 5.951 | 5.650 | 5.710 | 65,864 | -0.02(-0.35%) |
Jan 11, 2023 | 5.860 | 5.860 | 5.600 | 5.730 | 54,389 | -0.10(-1.72%) |
Jan 10, 2023 | 5.820 | 5.900 | 5.550 | 5.830 | 38,940 | +0.03(+0.52%) |
Jan 09, 2023 | 5.750 | 5.849 | 5.700 | 5.800 | 42,761 | +0.18(+3.20%) |
Jan 06, 2023 | 5.610 | 5.683 | 5.468 | 5.620 | 40,844 | +0.08(+1.44%) |
Jan 05, 2023 | 5.480 | 5.675 | 5.360 | 5.540 | 47,924 | +0.17(+3.17%) |
Jan 04, 2023 | 5.290 | 5.606 | 5.210 | 5.370 | 59,060 | +0.11(+2.09%) |
Jan 03, 2023 | 5.280 | 5.310 | 5.120 | 5.260 | 56,807 | +0.14(+2.73%) |
Dec 30, 2022 | 5.460 | 5.620 | 4.940 | 5.120 | 188,755 | -0.40(-7.25%) |
Dec 29, 2022 | 5.080 | 5.660 | 5.080 | 5.520 | 229,915 | +0.43(+8.45%) |
Dec 28, 2022 | 5.000 | 5.150 | 4.900 | 5.090 | 65,587 | +0.01(+0.20%) |
Dec 27, 2022 | 5.200 | 5.220 | 4.940 | 5.080 | 84,493 | -0.05(-0.97%) |
Dec 23, 2022 | 5.380 | 5.380 | 4.990 | 5.130 | 59,837 | -0.19(-3.57%) |
Dec 22, 2022 | 5.480 | 5.480 | 5.110 | 5.320 | 46,106 | -0.15(-2.74%) |
Dec 21, 2022 | 5.400 | 5.593 | 5.280 | 5.470 | 24,958 | +0.16(+3.01%) |
Dec 20, 2022 | 5.275 | 5.405 | 5.220 | 5.310 | 21,584 | +0.05(+0.95%) |
Dec 19, 2022 | 5.830 | 5.900 | 5.190 | 5.260 | 96,402 | -0.56(-9.62%) |
Dec 16, 2022 | 5.910 | 6.010 | 5.800 | 5.820 | 69,574 | -0.18(-3.00%) |
Dec 15, 2022 | 5.990 | 6.250 | 5.990 | 6.000 | 59,568 | -0.14(-2.28%) |
Dec 14, 2022 | 6.020 | 6.250 | 5.950 | 6.140 | 33,338 | +0.06(+0.99%) |
Dec 13, 2022 | 6.270 | 6.270 | 5.900 | 6.080 | 42,884 | +0.11(+1.84%) |
Dec 12, 2022 | 6.070 | 6.150 | 5.910 | 5.970 | 65,085 | -0.16(-2.61%) |
Dec 09, 2022 | 6.220 | 6.250 | 5.950 | 6.130 | 32,385 | +0.02(+0.33%) |
Dec 08, 2022 | 6.200 | 6.310 | 6.030 | 6.110 | 11,519 | +0.01(+0.16%) |
Dec 07, 2022 | 6.130 | 6.200 | 5.980 | 6.100 | 28,309 | -0.06(-0.97%) |
Dec 06, 2022 | 6.510 | 6.740 | 6.050 | 6.160 | 48,683 | -0.39(-5.95%) |
Dec 05, 2022 | 6.920 | 6.950 | 6.500 | 6.550 | 20,537 | -0.30(-4.38%) |
Dec 02, 2022 | 6.790 | 7.030 | 6.690 | 6.850 | 30,210 | +0.00(+0.00%) |