Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.540 | 4.678 | 4.410 | 4.430 | 66,002 | -0.12(-2.64%) |
Feb 27, 2023 | 4.460 | 4.740 | 4.417 | 4.550 | 133,879 | +0.13(+2.94%) |
Feb 24, 2023 | 4.490 | 4.550 | 4.330 | 4.420 | 175,459 | -0.17(-3.70%) |
Feb 23, 2023 | 4.590 | 4.615 | 4.390 | 4.590 | 116,110 | +0.04(+0.88%) |
Feb 22, 2023 | 4.530 | 4.640 | 4.450 | 4.550 | 315,966 | +0.00(+0.00%) |
Feb 21, 2023 | 4.600 | 4.730 | 4.495 | 4.550 | 128,275 | -0.18(-3.81%) |
Feb 17, 2023 | 4.640 | 4.840 | 4.500 | 4.730 | 102,547 | +0.04(+0.85%) |
Feb 16, 2023 | 4.740 | 5.115 | 4.630 | 4.690 | 165,560 | -0.11(-2.29%) |
Feb 15, 2023 | 4.740 | 4.940 | 4.550 | 4.800 | 460,857 | +0.04(+0.84%) |
Feb 14, 2023 | 4.780 | 4.855 | 4.645 | 4.760 | 288,881 | -0.08(-1.65%) |
Feb 13, 2023 | 5.030 | 5.030 | 4.790 | 4.840 | 181,738 | -0.18(-3.59%) |
Feb 10, 2023 | 5.130 | 5.140 | 4.910 | 5.020 | 251,844 | -0.19(-3.65%) |
Feb 09, 2023 | 5.340 | 5.430 | 5.060 | 5.210 | 223,850 | -0.06(-1.14%) |
Feb 08, 2023 | 5.510 | 5.560 | 5.240 | 5.270 | 183,060 | -0.33(-5.89%) |
Feb 07, 2023 | 5.680 | 5.685 | 5.520 | 5.600 | 115,059 | -0.05(-0.88%) |
Feb 06, 2023 | 5.630 | 5.860 | 5.460 | 5.650 | 169,704 | -0.07(-1.22%) |
Feb 03, 2023 | 5.970 | 6.100 | 5.580 | 5.720 | 283,410 | -0.31(-5.14%) |
Feb 02, 2023 | 6.120 | 6.280 | 5.910 | 6.030 | 240,129 | +0.03(+0.50%) |
Feb 01, 2023 | 5.670 | 6.080 | 5.515 | 6.000 | 135,985 | +0.34(+6.01%) |
Jan 31, 2023 | 5.600 | 5.830 | 5.572 | 5.660 | 98,682 | +0.03(+0.53%) |
Jan 30, 2023 | 6.080 | 6.140 | 5.540 | 5.630 | 153,212 | -0.50(-8.16%) |
Jan 27, 2023 | 5.820 | 6.182 | 5.820 | 6.130 | 145,328 | +0.28(+4.79%) |
Jan 26, 2023 | 5.960 | 6.000 | 5.610 | 5.850 | 106,372 | -0.07(-1.18%) |
Jan 25, 2023 | 6.080 | 6.110 | 5.910 | 5.920 | 142,109 | -0.17(-2.79%) |
Jan 24, 2023 | 6.690 | 6.690 | 5.730 | 6.090 | 437,378 | -0.66(-9.78%) |
Jan 23, 2023 | 6.790 | 6.850 | 6.620 | 6.750 | 228,784 | +0.07(+1.05%) |
Jan 20, 2023 | 6.260 | 6.800 | 6.260 | 6.680 | 364,690 | +0.45(+7.22%) |
Jan 19, 2023 | 6.230 | 6.470 | 6.016 | 6.230 | 516,658 | -0.10(-1.58%) |
Jan 18, 2023 | 5.880 | 6.559 | 5.880 | 6.330 | 604,416 | +0.47(+8.02%) |
Jan 17, 2023 | 5.890 | 5.980 | 5.770 | 5.860 | 336,543 | -0.06(-1.01%) |
Jan 13, 2023 | 5.710 | 6.190 | 5.710 | 5.920 | 509,116 | +0.25(+4.41%) |
Jan 12, 2023 | 6.060 | 6.060 | 5.600 | 5.670 | 271,647 | -0.36(-5.97%) |
Jan 11, 2023 | 5.770 | 6.065 | 5.520 | 6.030 | 332,327 | +0.25(+4.33%) |
Jan 10, 2023 | 5.700 | 5.820 | 5.400 | 5.780 | 724,780 | +0.16(+2.85%) |
Jan 09, 2023 | 5.820 | 6.000 | 5.510 | 5.620 | 474,052 | -0.03(-0.53%) |
Jan 06, 2023 | 6.000 | 6.150 | 5.580 | 5.650 | 416,022 | -0.34(-5.68%) |
Jan 05, 2023 | 5.740 | 6.190 | 5.580 | 5.990 | 592,214 | +0.21(+3.63%) |
Jan 04, 2023 | 6.010 | 6.100 | 5.520 | 5.780 | 465,782 | -0.21(-3.51%) |
Jan 03, 2023 | 5.840 | 6.333 | 5.450 | 5.990 | 1,013,611 | +0.10(+1.70%) |
Dec 30, 2022 | 5.380 | 5.930 | 5.220 | 5.890 | 714,836 | +0.61(+11.55%) |
Dec 29, 2022 | 5.900 | 5.970 | 5.160 | 5.280 | 837,849 | -0.57(-9.74%) |
Dec 28, 2022 | 5.380 | 5.970 | 5.380 | 5.850 | 2,005,180 | +0.40(+7.34%) |
Dec 27, 2022 | 5.660 | 5.720 | 5.140 | 5.450 | 1,378,146 | -0.33(-5.71%) |
Dec 23, 2022 | 4.720 | 6.110 | 4.720 | 5.780 | 14,669,720 | +0.99(+20.67%) |
Dec 22, 2022 | 4.390 | 5.250 | 4.090 | 4.790 | 29,303,844 | +1.79(+59.67%) |
Dec 21, 2022 | 2.960 | 3.030 | 2.940 | 3.000 | 330,933 | +0.06(+2.04%) |
Dec 20, 2022 | 3.000 | 3.090 | 2.910 | 2.940 | 57,523 | -0.10(-3.29%) |
Dec 19, 2022 | 3.250 | 3.449 | 3.000 | 3.040 | 80,795 | -0.08(-2.56%) |
Dec 16, 2022 | 3.060 | 3.415 | 3.060 | 3.120 | 502,381 | -0.13(-4.00%) |
Dec 15, 2022 | 3.460 | 3.535 | 3.170 | 3.250 | 40,250 | -0.27(-7.67%) |
Dec 14, 2022 | 3.500 | 3.708 | 3.470 | 3.520 | 53,721 | +0.05(+1.44%) |
Dec 13, 2022 | 3.320 | 3.550 | 3.300 | 3.470 | 81,155 | +0.25(+7.76%) |
Dec 12, 2022 | 3.120 | 3.330 | 3.100 | 3.220 | 103,468 | +0.04(+1.26%) |
Dec 09, 2022 | 3.350 | 3.350 | 3.100 | 3.180 | 56,415 | -0.05(-1.70%) |
Dec 08, 2022 | 3.330 | 3.345 | 3.120 | 3.235 | 47,008 | -0.10(-2.85%) |
Dec 07, 2022 | 3.820 | 3.820 | 3.255 | 3.330 | 70,108 | -0.47(-12.37%) |
Dec 06, 2022 | 3.870 | 4.040 | 3.790 | 3.800 | 74,772 | -0.22(-5.47%) |
Dec 05, 2022 | 4.150 | 4.150 | 3.720 | 4.020 | 100,283 | -0.18(-4.29%) |
Dec 02, 2022 | 3.990 | 4.210 | 3.700 | 4.200 | 167,711 | +0.16(+3.96%) |