Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.960 | 5.200 | 4.719 | 4.719 | 12,665 | -0.28(-5.62%) |
Feb 27, 2023 | 5.000 | 5.280 | 4.992 | 5.000 | 5,631 | +0.00(+0.00%) |
Feb 24, 2023 | 4.760 | 5.000 | 4.687 | 5.000 | 4,191 | +0.35(+7.53%) |
Feb 23, 2023 | 4.840 | 5.000 | 4.600 | 4.650 | 6,219 | -0.17(-3.53%) |
Feb 22, 2023 | 5.280 | 5.280 | 4.820 | 4.820 | 9,412 | -0.18(-3.60%) |
Feb 21, 2023 | 5.020 | 5.020 | 5.000 | 5.000 | 2,807 | -0.16(-3.01%) |
Feb 17, 2023 | 5.155 | 5.155 | 5.155 | 5.155 | 1,298 | -0.00(-0.10%) |
Feb 16, 2023 | 5.180 | 5.180 | 5.030 | 5.160 | 1,793 | -0.12(-2.27%) |
Feb 15, 2023 | 5.280 | 5.280 | 5.020 | 5.280 | 4,559 | +0.13(+2.43%) |
Feb 14, 2023 | 5.140 | 5.155 | 5.020 | 5.155 | 1,210 | -0.13(-2.37%) |
Feb 13, 2023 | 5.050 | 5.280 | 5.050 | 5.280 | 12,052 | +0.23(+4.55%) |
Feb 10, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 474 | -0.03(-0.59%) |
Feb 09, 2023 | 5.180 | 5.180 | 5.080 | 5.080 | 1,609 | -0.13(-2.49%) |
Feb 08, 2023 | 5.010 | 5.210 | 5.010 | 5.210 | 1,392 | +0.00(+0.00%) |
Feb 07, 2023 | 5.000 | 5.230 | 5.000 | 5.210 | 8,609 | +0.06(+1.17%) |
Feb 06, 2023 | 5.280 | 5.280 | 5.030 | 5.150 | 4,324 | -0.05(-0.96%) |
Feb 03, 2023 | 5.118 | 5.261 | 5.118 | 5.200 | 1,865 | -0.08(-1.51%) |
Feb 02, 2023 | 5.300 | 5.298 | 5.250 | 5.280 | 2,530 | +0.09(+1.73%) |
Feb 01, 2023 | 5.250 | 5.360 | 5.190 | 5.190 | 9,842 | -0.04(-0.76%) |
Jan 31, 2023 | 5.300 | 5.470 | 5.230 | 5.230 | 12,830 | -0.11(-2.06%) |
Jan 30, 2023 | 5.290 | 5.452 | 5.200 | 5.340 | 6,194 | +0.16(+3.09%) |
Jan 27, 2023 | 5.140 | 5.300 | 5.140 | 5.180 | 4,764 | +0.05(+0.97%) |
Jan 26, 2023 | 4.800 | 5.490 | 4.800 | 5.130 | 10,926 | +0.18(+3.64%) |
Jan 25, 2023 | 5.000 | 5.300 | 4.920 | 4.950 | 5,212 | -0.46(-8.42%) |
Jan 24, 2023 | 5.630 | 5.630 | 5.120 | 5.405 | 16,555 | -0.04(-0.64%) |
Jan 23, 2023 | 5.490 | 5.490 | 5.290 | 5.440 | 3,756 | -0.10(-1.77%) |
Jan 20, 2023 | 5.538 | 5.538 | 5.538 | 5.538 | 2,263 | +0.16(+2.94%) |
Jan 19, 2023 | 5.640 | 5.640 | 5.355 | 5.380 | 4,010 | +0.13(+2.48%) |
Jan 18, 2023 | 5.630 | 5.730 | 5.180 | 5.250 | 19,202 | +0.02(+0.38%) |
Jan 17, 2023 | 5.851 | 5.910 | 5.230 | 5.230 | 13,051 | -0.53(-9.20%) |
Jan 13, 2023 | 5.322 | 5.980 | 5.322 | 5.760 | 32,596 | +0.10(+1.77%) |
Jan 12, 2023 | 5.220 | 5.740 | 5.200 | 5.660 | 23,778 | +0.60(+11.86%) |
Jan 11, 2023 | 4.317 | 5.550 | 4.317 | 5.060 | 25,117 | +0.65(+14.74%) |
Jan 10, 2023 | 4.400 | 4.490 | 4.120 | 4.410 | 2,430 | -0.09(-2.00%) |
Jan 09, 2023 | 4.470 | 4.660 | 4.370 | 4.500 | 2,794 | +0.12(+2.66%) |
Jan 06, 2023 | 4.397 | 4.397 | 4.383 | 4.383 | 1,229 | -0.01(-0.14%) |
Jan 05, 2023 | 4.740 | 4.740 | 4.266 | 4.389 | 2,560 | +0.04(+0.91%) |
Jan 04, 2023 | 4.400 | 4.400 | 4.260 | 4.350 | 1,384 | +0.00(+0.12%) |
Jan 03, 2023 | 4.390 | 4.400 | 4.310 | 4.345 | 2,287 | +0.09(+2.24%) |
Dec 30, 2022 | 4.072 | 4.400 | 4.072 | 4.250 | 4,109 | -0.10(-2.30%) |
Dec 29, 2022 | 4.210 | 4.380 | 4.150 | 4.350 | 16,417 | +0.19(+4.69%) |
Dec 28, 2022 | 4.397 | 4.450 | 4.103 | 4.155 | 12,322 | -0.29(-6.63%) |
Dec 27, 2022 | 4.390 | 4.475 | 4.310 | 4.450 | 6,241 | +0.07(+1.60%) |
Dec 23, 2022 | 4.389 | 4.585 | 4.330 | 4.380 | 5,122 | -0.05(-1.13%) |
Dec 22, 2022 | 4.540 | 4.588 | 4.430 | 4.430 | 4,489 | -0.15(-3.28%) |
Dec 21, 2022 | 4.560 | 4.820 | 4.560 | 4.580 | 4,239 | +0.00(+0.00%) |
Dec 20, 2022 | 4.797 | 4.797 | 4.500 | 4.580 | 6,980 | -0.33(-6.72%) |
Dec 19, 2022 | 4.890 | 4.940 | 4.743 | 4.910 | 4,182 | +0.02(+0.41%) |
Dec 16, 2022 | 4.810 | 4.890 | 4.646 | 4.890 | 16,105 | +0.13(+2.73%) |
Dec 15, 2022 | 4.840 | 4.850 | 4.760 | 4.760 | 3,812 | -0.04(-0.83%) |
Dec 14, 2022 | 4.910 | 4.914 | 4.800 | 4.800 | 16,562 | -0.10(-2.04%) |
Dec 13, 2022 | 4.870 | 5.053 | 4.840 | 4.900 | 3,443 | +0.02(+0.43%) |
Dec 12, 2022 | 4.890 | 4.890 | 4.855 | 4.879 | 1,228 | -0.02(-0.43%) |
Dec 09, 2022 | 5.230 | 5.230 | 4.830 | 4.900 | 6,085 | -0.34(-6.49%) |
Dec 08, 2022 | 5.080 | 5.240 | 5.030 | 5.240 | 3,069 | -0.01(-0.19%) |
Dec 07, 2022 | 5.510 | 5.730 | 5.000 | 5.250 | 28,189 | -0.31(-5.55%) |
Dec 06, 2022 | 5.580 | 5.730 | 5.500 | 5.559 | 18,825 | -0.01(-0.21%) |
Dec 05, 2022 | 5.600 | 5.850 | 5.550 | 5.570 | 14,234 | -0.03(-0.54%) |
Dec 02, 2022 | 5.600 | 5.750 | 5.600 | 5.600 | 6,637 | -0.03(-0.53%) |