Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.930 | 4.980 | 4.890 | 4.980 | 11,990 | +0.07(+1.43%) |
Feb 27, 2023 | 5.002 | 5.072 | 4.910 | 4.910 | 8,023 | -0.04(-0.81%) |
Feb 24, 2023 | 4.930 | 5.051 | 4.930 | 4.950 | 26,080 | -0.05(-1.00%) |
Feb 23, 2023 | 5.100 | 5.100 | 4.990 | 5.000 | 16,262 | +0.05(+1.01%) |
Feb 22, 2023 | 5.000 | 5.070 | 4.950 | 4.950 | 11,218 | -0.04(-0.80%) |
Feb 21, 2023 | 5.100 | 5.100 | 4.980 | 4.990 | 13,031 | -0.08(-1.58%) |
Feb 17, 2023 | 5.010 | 5.110 | 4.980 | 5.070 | 19,993 | +0.05(+1.00%) |
Feb 16, 2023 | 5.190 | 5.260 | 5.000 | 5.020 | 34,610 | -0.23(-4.38%) |
Feb 15, 2023 | 5.080 | 5.350 | 5.050 | 5.250 | 34,972 | +0.16(+3.14%) |
Feb 14, 2023 | 5.085 | 5.100 | 5.030 | 5.090 | 12,390 | +0.11(+2.21%) |
Feb 13, 2023 | 5.000 | 5.100 | 4.940 | 4.980 | 15,316 | +0.04(+0.81%) |
Feb 10, 2023 | 5.060 | 5.060 | 4.910 | 4.940 | 10,794 | -0.21(-4.08%) |
Feb 09, 2023 | 5.230 | 5.230 | 5.060 | 5.150 | 18,306 | -0.07(-1.34%) |
Feb 08, 2023 | 5.270 | 5.270 | 5.059 | 5.220 | 17,261 | +0.04(+0.77%) |
Feb 07, 2023 | 5.000 | 5.220 | 5.000 | 5.180 | 26,115 | +0.26(+5.28%) |
Feb 06, 2023 | 4.910 | 5.200 | 4.800 | 4.920 | 27,727 | +0.01(+0.20%) |
Feb 03, 2023 | 5.160 | 5.290 | 4.780 | 4.910 | 37,441 | -0.33(-6.30%) |
Feb 02, 2023 | 5.230 | 5.429 | 5.140 | 5.240 | 45,256 | +0.00(+0.00%) |
Feb 01, 2023 | 5.300 | 5.330 | 5.240 | 5.240 | 17,947 | -0.10(-1.87%) |
Jan 31, 2023 | 5.310 | 5.362 | 5.260 | 5.340 | 22,549 | +0.00(+0.00%) |
Jan 30, 2023 | 5.390 | 5.390 | 5.290 | 5.340 | 18,213 | +0.02(+0.38%) |
Jan 27, 2023 | 5.330 | 5.400 | 5.300 | 5.320 | 20,428 | -0.04(-0.75%) |
Jan 26, 2023 | 5.290 | 5.410 | 5.250 | 5.360 | 25,449 | +0.07(+1.32%) |
Jan 25, 2023 | 5.230 | 5.332 | 5.100 | 5.290 | 40,345 | -0.03(-0.56%) |
Jan 24, 2023 | 5.410 | 5.450 | 5.265 | 5.320 | 44,325 | -0.10(-1.85%) |
Jan 23, 2023 | 5.480 | 5.520 | 5.330 | 5.420 | 64,332 | +0.08(+1.50%) |
Jan 20, 2023 | 5.500 | 5.500 | 5.290 | 5.340 | 97,181 | +0.06(+1.14%) |
Jan 19, 2023 | 5.240 | 5.290 | 5.190 | 5.280 | 33,512 | +0.10(+1.93%) |
Jan 18, 2023 | 5.200 | 5.240 | 5.160 | 5.180 | 19,137 | -0.02(-0.38%) |
Jan 17, 2023 | 5.200 | 5.310 | 5.010 | 5.200 | 45,525 | -0.07(-1.33%) |
Jan 13, 2023 | 5.160 | 5.344 | 5.150 | 5.270 | 37,224 | +0.03(+0.57%) |
Jan 12, 2023 | 5.270 | 5.400 | 4.982 | 5.240 | 38,788 | -0.06(-1.13%) |
Jan 11, 2023 | 5.150 | 5.388 | 5.110 | 5.300 | 66,532 | +0.21(+4.13%) |
Jan 10, 2023 | 5.000 | 5.180 | 4.810 | 5.090 | 67,212 | +0.13(+2.62%) |
Jan 09, 2023 | 5.000 | 5.174 | 4.802 | 4.960 | 106,266 | -0.01(-0.20%) |
Jan 06, 2023 | 5.060 | 5.250 | 4.870 | 4.970 | 184,747 | -0.42(-7.79%) |
Jan 05, 2023 | 5.100 | 5.609 | 4.800 | 5.390 | 321,764 | +0.26(+5.07%) |
Jan 04, 2023 | 4.410 | 5.380 | 4.410 | 5.130 | 520,843 | +0.47(+10.09%) |
Jan 03, 2023 | 4.490 | 4.800 | 4.490 | 4.660 | 29,121 | +0.21(+4.72%) |
Dec 30, 2022 | 4.310 | 4.542 | 4.310 | 4.450 | 23,831 | +0.01(+0.23%) |
Dec 29, 2022 | 4.120 | 4.440 | 4.120 | 4.440 | 27,133 | +0.33(+8.03%) |
Dec 28, 2022 | 4.460 | 4.460 | 4.100 | 4.110 | 21,779 | -0.34(-7.64%) |
Dec 27, 2022 | 4.260 | 4.450 | 4.260 | 4.450 | 24,447 | +0.11(+2.65%) |
Dec 23, 2022 | 4.240 | 4.390 | 4.240 | 4.335 | 17,401 | +0.12(+2.73%) |
Dec 22, 2022 | 4.340 | 4.415 | 4.200 | 4.220 | 25,933 | -0.13(-2.99%) |
Dec 21, 2022 | 4.380 | 4.440 | 4.340 | 4.350 | 37,791 | +0.01(+0.23%) |
Dec 20, 2022 | 4.210 | 4.450 | 4.210 | 4.340 | 45,980 | -0.01(-0.23%) |
Dec 19, 2022 | 4.400 | 4.420 | 4.250 | 4.350 | 28,357 | -0.03(-0.68%) |
Dec 16, 2022 | 4.210 | 4.470 | 4.210 | 4.380 | 98,385 | +0.18(+4.29%) |
Dec 15, 2022 | 4.210 | 4.385 | 4.150 | 4.200 | 27,132 | -0.06(-1.41%) |
Dec 14, 2022 | 4.430 | 4.520 | 4.235 | 4.260 | 30,623 | -0.14(-3.18%) |
Dec 13, 2022 | 4.530 | 4.590 | 4.400 | 4.400 | 36,813 | -0.04(-0.93%) |
Dec 12, 2022 | 4.560 | 4.740 | 4.380 | 4.441 | 36,112 | -0.20(-4.28%) |
Dec 09, 2022 | 4.630 | 4.680 | 4.580 | 4.640 | 7,555 | -0.06(-1.17%) |
Dec 08, 2022 | 4.790 | 4.870 | 4.650 | 4.695 | 12,513 | -0.01(-0.32%) |
Dec 07, 2022 | 4.900 | 5.000 | 4.700 | 4.710 | 40,853 | -0.25(-5.04%) |
Dec 06, 2022 | 5.180 | 5.290 | 4.870 | 4.960 | 61,633 | -0.14(-2.75%) |
Dec 05, 2022 | 5.385 | 5.385 | 5.100 | 5.100 | 14,674 | -0.27(-5.03%) |
Dec 02, 2022 | 5.220 | 5.450 | 5.220 | 5.370 | 29,668 | +0.17(+3.27%) |