Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.934 | 4.934 | 4.877 | 4.877 | 1,110,151 | +0.02(+0.39%) |
Feb 27, 2023 | 4.830 | 4.877 | 4.821 | 4.858 | 2,044,145 | +0.08(+1.58%) |
Feb 24, 2023 | 4.745 | 4.802 | 4.736 | 4.783 | 2,639,292 | -0.06(-1.17%) |
Feb 23, 2023 | 4.858 | 4.882 | 4.811 | 4.840 | 1,585,406 | -0.02(-0.39%) |
Feb 22, 2023 | 4.887 | 4.906 | 4.849 | 4.858 | 1,820,627 | -0.11(-2.28%) |
Feb 21, 2023 | 5.047 | 5.047 | 4.962 | 4.972 | 1,743,738 | -0.23(-4.36%) |
Feb 17, 2023 | 5.179 | 5.213 | 5.170 | 5.198 | 1,382,677 | -0.02(-0.36%) |
Feb 16, 2023 | 5.170 | 5.264 | 5.151 | 5.217 | 2,408,799 | +0.01(+0.18%) |
Feb 15, 2023 | 5.170 | 5.217 | 5.165 | 5.208 | 1,199,429 | +0.00(+0.00%) |
Feb 14, 2023 | 5.208 | 5.250 | 5.184 | 5.208 | 1,826,692 | -0.07(-1.25%) |
Feb 13, 2023 | 5.208 | 5.274 | 5.193 | 5.274 | 2,259,968 | +0.05(+0.90%) |
Feb 10, 2023 | 5.208 | 5.236 | 5.170 | 5.226 | 2,713,601 | +0.02(+0.36%) |
Feb 09, 2023 | 5.311 | 5.363 | 5.189 | 5.208 | 8,852,851 | +0.18(+3.56%) |
Feb 08, 2023 | 5.009 | 5.046 | 5.000 | 5.028 | 2,625,102 | +0.05(+0.95%) |
Feb 07, 2023 | 4.906 | 4.981 | 4.901 | 4.981 | 2,917,810 | +0.01(+0.19%) |
Feb 06, 2023 | 4.972 | 4.986 | 4.915 | 4.972 | 2,000,857 | -0.11(-2.23%) |
Feb 03, 2023 | 5.113 | 5.141 | 5.075 | 5.085 | 1,125,651 | -0.06(-1.10%) |
Feb 02, 2023 | 5.179 | 5.189 | 5.123 | 5.141 | 2,861,602 | -0.03(-0.55%) |
Feb 01, 2023 | 5.113 | 5.189 | 5.075 | 5.170 | 1,472,202 | +0.00(+0.00%) |
Jan 31, 2023 | 5.123 | 5.179 | 5.090 | 5.170 | 1,598,248 | +0.05(+0.92%) |
Jan 30, 2023 | 5.151 | 5.179 | 5.113 | 5.123 | 1,470,008 | -0.07(-1.27%) |
Jan 27, 2023 | 5.170 | 5.222 | 5.141 | 5.189 | 3,430,527 | +0.01(+0.18%) |
Jan 26, 2023 | 5.151 | 5.179 | 5.123 | 5.179 | 1,882,450 | +0.01(+0.18%) |
Jan 25, 2023 | 5.094 | 5.170 | 5.077 | 5.170 | 2,235,531 | +0.05(+0.92%) |
Jan 24, 2023 | 5.094 | 5.141 | 5.075 | 5.123 | 2,836,950 | +0.06(+1.12%) |
Jan 23, 2023 | 5.094 | 5.104 | 5.047 | 5.066 | 2,532,232 | -0.03(-0.56%) |
Jan 20, 2023 | 5.038 | 5.094 | 5.024 | 5.094 | 932,094 | +0.10(+2.08%) |
Jan 19, 2023 | 5.019 | 5.019 | 4.962 | 4.991 | 780,134 | -0.05(-0.94%) |
Jan 18, 2023 | 5.132 | 5.151 | 5.038 | 5.038 | 1,048,411 | -0.06(-1.11%) |
Jan 17, 2023 | 5.160 | 5.165 | 5.085 | 5.094 | 983,352 | -0.12(-2.35%) |
Jan 13, 2023 | 5.179 | 5.226 | 5.151 | 5.217 | 1,241,135 | +0.02(+0.36%) |
Jan 12, 2023 | 5.170 | 5.222 | 5.151 | 5.198 | 3,675,462 | +0.25(+4.95%) |
Jan 11, 2023 | 4.943 | 4.953 | 4.910 | 4.953 | 897,104 | -0.04(-0.76%) |
Jan 10, 2023 | 4.943 | 5.000 | 4.934 | 4.991 | 1,074,186 | +0.09(+1.93%) |
Jan 09, 2023 | 4.925 | 4.962 | 4.896 | 4.896 | 884,894 | +0.00(+0.00%) |
Jan 06, 2023 | 4.783 | 4.906 | 4.783 | 4.896 | 1,042,301 | +0.16(+3.39%) |
Jan 05, 2023 | 4.764 | 4.783 | 4.717 | 4.736 | 925,926 | -0.11(-2.33%) |
Jan 04, 2023 | 4.849 | 4.877 | 4.821 | 4.849 | 1,363,910 | +0.08(+1.78%) |
Jan 03, 2023 | 4.792 | 4.821 | 4.745 | 4.764 | 1,862,958 | +0.01(+0.20%) |
Dec 30, 2022 | 4.764 | 4.783 | 4.722 | 4.755 | 1,301,088 | -0.05(-0.98%) |
Dec 29, 2022 | 4.774 | 4.830 | 4.774 | 4.802 | 1,104,350 | +0.05(+0.99%) |
Dec 28, 2022 | 4.849 | 4.849 | 4.745 | 4.755 | 1,391,850 | -0.09(-1.95%) |
Dec 27, 2022 | 4.858 | 4.877 | 4.830 | 4.849 | 1,649,601 | +0.00(+0.00%) |
Dec 23, 2022 | 4.840 | 4.868 | 4.821 | 4.849 | 1,495,462 | +0.06(+1.18%) |
Dec 22, 2022 | 4.811 | 4.830 | 4.731 | 4.792 | 1,630,549 | +0.01(+0.20%) |
Dec 21, 2022 | 4.783 | 4.821 | 4.774 | 4.783 | 1,969,474 | +0.08(+1.81%) |
Dec 20, 2022 | 4.651 | 4.741 | 4.641 | 4.698 | 1,693,668 | +0.08(+1.63%) |
Dec 19, 2022 | 4.613 | 4.736 | 4.585 | 4.623 | 2,658,646 | +0.11(+2.51%) |
Dec 16, 2022 | 4.509 | 4.538 | 4.491 | 4.509 | 1,762,491 | -0.06(-1.24%) |
Dec 15, 2022 | 4.613 | 4.632 | 4.547 | 4.566 | 2,284,207 | -0.08(-1.83%) |
Dec 14, 2022 | 4.689 | 4.708 | 4.632 | 4.651 | 2,191,196 | -0.04(-0.80%) |
Dec 13, 2022 | 4.726 | 4.745 | 4.651 | 4.689 | 1,785,003 | +0.07(+1.43%) |
Dec 12, 2022 | 4.604 | 4.623 | 4.580 | 4.623 | 1,548,423 | -0.02(-0.41%) |
Dec 09, 2022 | 4.585 | 4.651 | 4.585 | 4.641 | 3,643,522 | +0.13(+2.93%) |
Dec 08, 2022 | 4.566 | 4.566 | 4.500 | 4.509 | 1,000,511 | -0.06(-1.24%) |
Dec 07, 2022 | 4.547 | 4.599 | 4.538 | 4.566 | 1,106,200 | -0.01(-0.21%) |
Dec 06, 2022 | 4.604 | 4.632 | 4.542 | 4.575 | 1,310,320 | -0.01(-0.21%) |
Dec 05, 2022 | 4.651 | 4.679 | 4.566 | 4.585 | 1,509,845 | -0.08(-1.62%) |
Dec 02, 2022 | 4.604 | 4.670 | 4.604 | 4.660 | 3,312,799 | +0.01(+0.20%) |