Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.520 | 4.588 | 4.510 | 4.520 | 7,751 | -0.05(-1.09%) |
Feb 27, 2023 | 4.590 | 4.630 | 4.430 | 4.570 | 10,765 | +0.05(+1.11%) |
Feb 24, 2023 | 4.590 | 4.590 | 4.410 | 4.520 | 9,542 | -0.10(-2.16%) |
Feb 23, 2023 | 4.550 | 4.670 | 4.430 | 4.620 | 26,970 | +0.06(+1.32%) |
Feb 22, 2023 | 4.690 | 4.690 | 4.560 | 4.560 | 24,265 | -0.06(-1.30%) |
Feb 21, 2023 | 4.610 | 4.680 | 4.440 | 4.620 | 30,698 | +0.07(+1.54%) |
Feb 17, 2023 | 4.310 | 4.610 | 4.295 | 4.550 | 28,028 | +0.24(+5.57%) |
Feb 16, 2023 | 4.430 | 4.570 | 4.310 | 4.310 | 24,735 | -0.12(-2.71%) |
Feb 15, 2023 | 4.500 | 4.700 | 4.311 | 4.430 | 56,746 | -0.10(-2.21%) |
Feb 14, 2023 | 4.500 | 4.785 | 4.410 | 4.530 | 47,422 | +0.08(+1.80%) |
Feb 13, 2023 | 4.530 | 4.660 | 4.450 | 4.450 | 13,918 | -0.02(-0.45%) |
Feb 10, 2023 | 4.360 | 4.640 | 4.320 | 4.470 | 30,237 | -0.01(-0.22%) |
Feb 09, 2023 | 4.760 | 4.760 | 4.240 | 4.480 | 99,475 | -0.57(-11.29%) |
Feb 08, 2023 | 5.310 | 5.310 | 4.995 | 5.050 | 23,502 | -0.22(-4.17%) |
Feb 07, 2023 | 5.350 | 5.365 | 5.250 | 5.270 | 14,348 | -0.12(-2.23%) |
Feb 06, 2023 | 5.060 | 5.390 | 5.000 | 5.390 | 32,876 | +0.35(+6.94%) |
Feb 03, 2023 | 4.990 | 5.100 | 4.950 | 5.040 | 44,173 | -0.04(-0.79%) |
Feb 02, 2023 | 5.020 | 5.090 | 4.830 | 5.080 | 28,316 | +0.07(+1.40%) |
Feb 01, 2023 | 4.890 | 5.080 | 4.890 | 5.010 | 30,260 | +0.13(+2.66%) |
Jan 31, 2023 | 4.850 | 4.980 | 4.820 | 4.880 | 30,733 | +0.02(+0.41%) |
Jan 30, 2023 | 4.890 | 4.970 | 4.810 | 4.860 | 29,723 | -0.01(-0.21%) |
Jan 27, 2023 | 4.810 | 4.890 | 4.800 | 4.870 | 20,693 | +0.07(+1.46%) |
Jan 26, 2023 | 4.920 | 4.920 | 4.770 | 4.800 | 15,807 | -0.14(-2.83%) |
Jan 25, 2023 | 4.850 | 5.030 | 4.850 | 4.940 | 13,548 | -0.02(-0.40%) |
Jan 24, 2023 | 4.950 | 5.050 | 4.939 | 4.960 | 22,954 | +0.03(+0.61%) |
Jan 23, 2023 | 4.910 | 4.980 | 4.820 | 4.930 | 27,999 | +0.05(+1.02%) |
Jan 20, 2023 | 4.780 | 4.980 | 4.780 | 4.880 | 13,856 | +0.08(+1.67%) |
Jan 19, 2023 | 4.750 | 4.880 | 4.661 | 4.800 | 83,842 | -0.03(-0.62%) |
Jan 18, 2023 | 4.980 | 5.000 | 4.720 | 4.830 | 21,206 | -0.07(-1.43%) |
Jan 17, 2023 | 5.050 | 5.050 | 4.870 | 4.900 | 29,028 | -0.15(-2.97%) |
Jan 13, 2023 | 5.110 | 5.210 | 5.040 | 5.050 | 26,940 | -0.06(-1.17%) |
Jan 12, 2023 | 5.200 | 5.250 | 5.080 | 5.110 | 30,213 | -0.07(-1.35%) |
Jan 11, 2023 | 5.150 | 5.240 | 5.120 | 5.180 | 38,213 | +0.11(+2.17%) |
Jan 10, 2023 | 5.030 | 5.090 | 4.975 | 5.070 | 17,872 | -0.01(-0.20%) |
Jan 09, 2023 | 4.800 | 5.200 | 4.800 | 5.080 | 34,923 | +0.34(+7.17%) |
Jan 06, 2023 | 4.600 | 4.780 | 4.570 | 4.740 | 33,920 | +0.24(+5.33%) |
Jan 05, 2023 | 4.550 | 4.660 | 4.490 | 4.500 | 36,606 | -0.18(-3.85%) |
Jan 04, 2023 | 4.680 | 4.760 | 4.620 | 4.680 | 42,437 | +0.07(+1.52%) |
Jan 03, 2023 | 4.590 | 4.740 | 4.510 | 4.610 | 34,574 | +0.00(+0.00%) |
Dec 30, 2022 | 4.590 | 4.727 | 4.440 | 4.610 | 37,664 | -0.01(-0.22%) |
Dec 29, 2022 | 4.520 | 4.690 | 4.500 | 4.620 | 28,090 | +0.08(+1.76%) |
Dec 28, 2022 | 4.570 | 4.710 | 4.500 | 4.540 | 24,479 | +0.03(+0.67%) |
Dec 27, 2022 | 4.730 | 4.730 | 4.475 | 4.510 | 40,650 | -0.19(-4.04%) |
Dec 23, 2022 | 4.570 | 4.750 | 4.510 | 4.700 | 11,951 | +0.12(+2.62%) |
Dec 22, 2022 | 4.570 | 4.710 | 4.430 | 4.580 | 46,802 | -0.08(-1.72%) |
Dec 21, 2022 | 4.530 | 4.740 | 4.510 | 4.660 | 20,714 | +0.01(+0.22%) |
Dec 20, 2022 | 4.500 | 4.820 | 4.480 | 4.650 | 36,561 | +0.15(+3.33%) |
Dec 19, 2022 | 4.810 | 4.890 | 4.500 | 4.500 | 85,455 | -0.32(-6.64%) |
Dec 16, 2022 | 4.850 | 5.100 | 4.811 | 4.820 | 62,076 | +0.00(+0.00%) |
Dec 15, 2022 | 4.912 | 4.975 | 4.750 | 4.820 | 141,529 | -0.13(-2.63%) |
Dec 14, 2022 | 5.060 | 5.350 | 4.860 | 4.950 | 34,270 | +0.04(+0.81%) |
Dec 13, 2022 | 5.140 | 5.157 | 4.892 | 4.910 | 72,357 | -0.09(-1.80%) |
Dec 12, 2022 | 4.940 | 5.100 | 4.920 | 5.000 | 30,609 | -0.01(-0.20%) |
Dec 09, 2022 | 5.200 | 5.220 | 4.930 | 5.010 | 38,314 | -0.21(-4.02%) |
Dec 08, 2022 | 5.250 | 5.370 | 5.210 | 5.220 | 18,480 | +0.00(+0.00%) |
Dec 07, 2022 | 5.260 | 5.410 | 5.220 | 5.220 | 17,680 | -0.10(-1.88%) |
Dec 06, 2022 | 5.250 | 5.380 | 5.224 | 5.320 | 26,897 | +0.00(+0.00%) |
Dec 05, 2022 | 5.390 | 5.445 | 5.260 | 5.320 | 29,729 | -0.02(-0.37%) |
Dec 02, 2022 | 5.470 | 5.560 | 5.300 | 5.340 | 20,142 | -0.16(-2.91%) |