Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 4.870 | 158,639 | -0.07(-1.42%) | |||
Feb 23, 2023 | 4.940 | 93,500 | +0.01(+0.20%) | |||
Feb 22, 2023 | 5.080 | 5.080 | 4.930 | 4.930 | 12,998 | -0.22(-4.27%) |
Feb 21, 2023 | 5.150 | 5.300 | 5.150 | 5.150 | 37,000 | +0.06(+1.18%) |
Feb 17, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 291,800 | -0.04(-0.78%) |
Feb 16, 2023 | 5.170 | 5.240 | 5.130 | 5.130 | 226,098 | +0.13(+2.60%) |
Feb 15, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 36,650 | -0.05(-0.99%) |
Feb 14, 2023 | 5.050 | 5.050 | 5.000 | 5.050 | 1,200 | -0.01(-0.20%) |
Feb 07, 2023 | 5.060 | 0 | +0.11(+2.23%) | |||
Feb 06, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 2,500 | -0.03(-0.69%) |
Feb 02, 2023 | 4.984 | 0 | -0.32(-5.95%) | |||
Feb 01, 2023 | 5.135 | 5.300 | 5.135 | 5.300 | 105,155 | +0.22(+4.43%) |
Jan 31, 2023 | 5.050 | 5.075 | 5.040 | 5.075 | 81,295 | -0.01(-0.20%) |
Jan 30, 2023 | 5.160 | 5.160 | 5.085 | 5.085 | 5,470 | -0.25(-4.69%) |
Jan 27, 2023 | 5.400 | 5.420 | 5.250 | 5.335 | 109,657 | -0.25(-4.56%) |
Jan 26, 2023 | 5.570 | 5.610 | 5.560 | 5.590 | 217,462 | +0.03(+0.53%) |
Jan 25, 2023 | 5.532 | 5.564 | 5.532 | 5.561 | 2,881 | +0.06(+1.11%) |
Jan 24, 2023 | 5.540 | 5.540 | 5.500 | 5.500 | 44,400 | +0.12(+2.21%) |
Jan 23, 2023 | 5.390 | 5.390 | 5.381 | 5.381 | 1,551 | -0.07(-1.27%) |
Jan 20, 2023 | 5.350 | 5.450 | 5.350 | 5.450 | 2,384 | +0.25(+4.81%) |
Jan 19, 2023 | 5.214 | 5.214 | 5.200 | 5.200 | 302,000 | -0.08(-1.42%) |
Jan 18, 2023 | 5.275 | 5.275 | 5.275 | 5.275 | 57,878 | +0.17(+3.34%) |
Jan 17, 2023 | 5.143 | 5.150 | 5.104 | 5.104 | 46,428 | -0.16(-3.01%) |
Jan 13, 2023 | 5.330 | 5.330 | 5.258 | 5.263 | 9,612 | -0.13(-2.36%) |
Jan 12, 2023 | 5.295 | 5.400 | 5.295 | 5.390 | 506,412 | +0.12(+2.19%) |
Jan 11, 2023 | 5.360 | 5.360 | 5.274 | 5.274 | 3,118 | -0.09(-1.60%) |
Jan 10, 2023 | 5.300 | 5.360 | 5.300 | 5.360 | 173,240 | +0.02(+0.37%) |
Jan 09, 2023 | 5.340 | 5.340 | 5.310 | 5.340 | 1,259 | +0.00(+0.06%) |
Jan 06, 2023 | 5.348 | 5.380 | 5.337 | 5.337 | 4,457 | +0.08(+1.49%) |
Jan 05, 2023 | 5.200 | 5.259 | 5.140 | 5.259 | 9,705 | -0.00(-0.07%) |
Jan 04, 2023 | 5.080 | 5.263 | 5.080 | 5.263 | 10,651 | +0.32(+6.42%) |
Dec 30, 2022 | 4.945 | 0 | -0.10(-1.96%) | |||
Dec 29, 2022 | 4.990 | 5.044 | 4.990 | 5.044 | 3,500 | +0.11(+2.18%) |
Dec 28, 2022 | 4.940 | 4.940 | 4.936 | 4.936 | 2,010 | +0.05(+0.94%) |
Dec 22, 2022 | 4.890 | 0 | +0.13(+2.73%) | |||
Dec 21, 2022 | 4.765 | 4.765 | 4.720 | 4.760 | 14,745 | +0.11(+2.38%) |
Dec 20, 2022 | 4.649 | 4.649 | 4.649 | 4.649 | 2,000 | +0.07(+1.52%) |
Dec 19, 2022 | 4.590 | 4.595 | 4.580 | 4.580 | 5,400 | -0.08(-1.80%) |
Dec 15, 2022 | 4.664 | 0 | -0.17(-3.44%) | |||
Dec 14, 2022 | 4.830 | 4.830 | 4.830 | 4.830 | 610 | +0.18(+3.87%) |
Dec 13, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 180 | -0.11(-2.27%) |
Dec 12, 2022 | 4.732 | 4.758 | 4.689 | 4.758 | 14,500 | -0.22(-4.46%) |
Dec 09, 2022 | 4.930 | 5.050 | 4.860 | 4.980 | 49,139 | +0.09(+1.84%) |
Dec 08, 2022 | 4.890 | 4.890 | 4.890 | 4.890 | 100 | +0.09(+1.90%) |
Dec 07, 2022 | 4.799 | 4.799 | 4.799 | 4.799 | 5,071 | +0.12(+2.53%) |
Dec 06, 2022 | 4.680 | 4.680 | 4.680 | 4.680 | 500 | +0.01(+0.23%) |
Dec 05, 2022 | 4.677 | 4.677 | 4.669 | 4.669 | 1,351 | +0.08(+1.73%) |
Dec 02, 2022 | 4.580 | 4.590 | 4.570 | 4.590 | 13,595 | +0.05(+1.10%) |