Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.090 | 5.160 | 5.030 | 5.100 | 14,970,104 | +0.03(+0.59%) |
Feb 27, 2023 | 5.110 | 5.150 | 5.050 | 5.070 | 9,251,195 | -0.03(-0.59%) |
Feb 24, 2023 | 5.070 | 5.120 | 5.055 | 5.100 | 8,601,147 | -0.04(-0.78%) |
Feb 23, 2023 | 5.230 | 5.230 | 5.130 | 5.140 | 11,167,167 | -0.08(-1.53%) |
Feb 22, 2023 | 5.240 | 5.250 | 5.180 | 5.220 | 13,293,046 | -0.04(-0.76%) |
Feb 21, 2023 | 5.300 | 5.350 | 5.220 | 5.260 | 14,063,009 | -0.07(-1.31%) |
Feb 17, 2023 | 5.330 | 5.350 | 5.230 | 5.330 | 18,214,978 | -0.14(-2.56%) |
Feb 16, 2023 | 5.390 | 5.500 | 5.320 | 5.470 | 8,818,669 | +0.01(+0.18%) |
Feb 15, 2023 | 5.460 | 5.489 | 5.390 | 5.460 | 5,775,093 | -0.11(-1.97%) |
Feb 14, 2023 | 5.540 | 5.615 | 5.485 | 5.570 | 6,801,162 | +0.02(+0.36%) |
Feb 13, 2023 | 5.520 | 5.593 | 5.500 | 5.550 | 5,700,043 | -0.03(-0.54%) |
Feb 10, 2023 | 5.590 | 5.630 | 5.520 | 5.580 | 5,787,629 | -0.02(-0.36%) |
Feb 09, 2023 | 5.750 | 5.770 | 5.580 | 5.600 | 8,914,046 | -0.09(-1.58%) |
Feb 08, 2023 | 5.730 | 5.750 | 5.680 | 5.690 | 3,855,093 | -0.03(-0.52%) |
Feb 07, 2023 | 5.700 | 5.800 | 5.670 | 5.720 | 8,931,313 | +0.03(+0.53%) |
Feb 06, 2023 | 5.720 | 5.730 | 5.650 | 5.690 | 9,906,618 | -0.03(-0.52%) |
Feb 03, 2023 | 5.860 | 5.920 | 5.690 | 5.720 | 21,236,836 | -0.29(-4.83%) |
Feb 02, 2023 | 6.150 | 6.190 | 5.965 | 6.010 | 19,552,376 | -0.13(-2.12%) |
Feb 01, 2023 | 5.990 | 6.200 | 5.960 | 6.140 | 14,115,687 | +0.11(+1.82%) |
Jan 31, 2023 | 5.970 | 6.060 | 5.935 | 6.030 | 13,980,706 | +0.03(+0.50%) |
Jan 30, 2023 | 6.060 | 6.130 | 6.000 | 6.000 | 9,318,513 | -0.09(-1.48%) |
Jan 27, 2023 | 6.110 | 6.125 | 6.042 | 6.090 | 9,858,720 | -0.06(-0.98%) |
Jan 26, 2023 | 6.220 | 6.230 | 6.100 | 6.150 | 10,606,520 | -0.10(-1.60%) |
Jan 25, 2023 | 6.140 | 6.260 | 6.120 | 6.250 | 9,260,434 | +0.06(+0.97%) |
Jan 24, 2023 | 6.070 | 6.197 | 6.020 | 6.190 | 7,941,746 | +0.07(+1.14%) |
Jan 23, 2023 | 6.070 | 6.137 | 6.015 | 6.120 | 8,866,145 | -0.02(-0.33%) |
Jan 20, 2023 | 6.000 | 6.160 | 5.990 | 6.140 | 12,007,568 | +0.09(+1.49%) |
Jan 19, 2023 | 5.940 | 6.080 | 5.920 | 6.050 | 16,276,153 | +0.12(+2.02%) |
Jan 18, 2023 | 6.060 | 6.130 | 5.930 | 5.930 | 13,408,586 | -0.05(-0.84%) |
Jan 17, 2023 | 6.040 | 6.060 | 5.950 | 5.980 | 12,665,016 | -0.13(-2.13%) |
Jan 13, 2023 | 6.030 | 6.110 | 6.000 | 6.110 | 14,082,858 | +0.09(+1.50%) |
Jan 12, 2023 | 6.030 | 6.050 | 5.915 | 6.020 | 12,063,979 | +0.06(+1.01%) |
Jan 11, 2023 | 5.990 | 6.030 | 5.905 | 5.960 | 14,850,829 | +0.02(+0.34%) |
Jan 10, 2023 | 5.890 | 5.960 | 5.825 | 5.940 | 9,874,728 | +0.09(+1.54%) |
Jan 09, 2023 | 5.930 | 5.970 | 5.840 | 5.850 | 11,862,982 | -0.05(-0.85%) |
Jan 06, 2023 | 5.930 | 5.950 | 5.785 | 5.900 | 21,060,324 | +0.07(+1.20%) |
Jan 05, 2023 | 5.830 | 5.837 | 5.690 | 5.830 | 15,555,464 | -0.09(-1.52%) |
Jan 04, 2023 | 5.850 | 5.940 | 5.800 | 5.920 | 22,950,112 | +0.17(+2.96%) |
Jan 03, 2023 | 5.620 | 5.816 | 5.620 | 5.750 | 20,435,844 | +0.20(+3.60%) |
Dec 30, 2022 | 5.620 | 5.630 | 5.502 | 5.550 | 10,734,945 | -0.05(-0.89%) |
Dec 29, 2022 | 5.630 | 5.700 | 5.590 | 5.600 | 9,569,353 | +0.06(+1.09%) |
Dec 28, 2022 | 5.618 | 5.668 | 5.529 | 5.539 | 10,683,376 | -0.14(-2.43%) |
Dec 27, 2022 | 5.589 | 5.776 | 5.569 | 5.678 | 10,353,651 | +0.11(+1.95%) |
Dec 23, 2022 | 5.539 | 5.608 | 5.436 | 5.569 | 8,360,468 | +0.03(+0.53%) |
Dec 22, 2022 | 5.480 | 5.549 | 5.391 | 5.539 | 13,046,893 | -0.03(-0.53%) |
Dec 21, 2022 | 5.569 | 5.628 | 5.554 | 5.569 | 9,414,493 | +0.04(+0.71%) |
Dec 20, 2022 | 5.421 | 5.599 | 5.391 | 5.529 | 17,465,038 | +0.22(+4.09%) |
Dec 19, 2022 | 5.352 | 5.421 | 5.283 | 5.312 | 13,747,126 | -0.04(-0.74%) |
Dec 16, 2022 | 5.322 | 5.431 | 5.293 | 5.352 | 20,999,762 | +0.01(+0.18%) |
Dec 15, 2022 | 5.411 | 5.446 | 5.332 | 5.342 | 8,539,089 | -0.20(-3.57%) |
Dec 14, 2022 | 5.529 | 5.589 | 5.446 | 5.539 | 12,429,065 | -0.01(-0.18%) |
Dec 13, 2022 | 5.638 | 5.668 | 5.470 | 5.549 | 21,068,514 | +0.09(+1.63%) |
Dec 12, 2022 | 5.391 | 5.460 | 5.352 | 5.460 | 9,840,231 | +0.02(+0.36%) |
Dec 09, 2022 | 5.559 | 5.589 | 5.441 | 5.441 | 11,316,266 | -0.08(-1.43%) |
Dec 08, 2022 | 5.589 | 5.648 | 5.500 | 5.520 | 8,633,757 | -0.03(-0.53%) |
Dec 07, 2022 | 5.450 | 5.589 | 5.450 | 5.549 | 21,472,546 | +0.14(+2.55%) |
Dec 06, 2022 | 5.500 | 5.520 | 5.401 | 5.411 | 14,569,819 | -0.02(-0.36%) |
Dec 05, 2022 | 5.579 | 5.589 | 5.411 | 5.431 | 13,058,752 | -0.19(-3.34%) |
Dec 02, 2022 | 5.520 | 5.648 | 5.485 | 5.618 | 15,884,963 | -0.02(-0.35%) |