Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.150 | 4.320 | 4.150 | 4.200 | 348,460 | -0.03(-0.71%) |
Feb 27, 2023 | 4.430 | 4.481 | 4.190 | 4.230 | 498,721 | -0.13(-2.98%) |
Feb 24, 2023 | 4.550 | 4.570 | 4.200 | 4.360 | 720,535 | -0.26(-5.63%) |
Feb 23, 2023 | 4.830 | 4.880 | 4.588 | 4.620 | 202,016 | -0.15(-3.14%) |
Feb 22, 2023 | 4.540 | 4.770 | 4.540 | 4.770 | 286,588 | +0.29(+6.47%) |
Feb 21, 2023 | 4.640 | 4.640 | 4.450 | 4.480 | 279,836 | -0.20(-4.27%) |
Feb 17, 2023 | 4.690 | 4.720 | 4.550 | 4.680 | 263,613 | -0.08(-1.68%) |
Feb 16, 2023 | 4.880 | 4.990 | 4.760 | 4.760 | 256,341 | -0.19(-3.84%) |
Feb 15, 2023 | 4.770 | 4.970 | 4.711 | 4.950 | 353,443 | +0.25(+5.32%) |
Feb 14, 2023 | 4.500 | 4.710 | 4.460 | 4.700 | 496,058 | +0.03(+0.64%) |
Feb 13, 2023 | 4.700 | 4.719 | 4.500 | 4.670 | 334,282 | +0.01(+0.21%) |
Feb 10, 2023 | 4.550 | 4.700 | 4.355 | 4.660 | 685,955 | +0.09(+1.97%) |
Feb 09, 2023 | 4.820 | 4.880 | 4.565 | 4.570 | 510,582 | -0.12(-2.56%) |
Feb 08, 2023 | 4.750 | 4.980 | 4.680 | 4.690 | 698,233 | +0.01(+0.21%) |
Feb 07, 2023 | 4.900 | 4.900 | 4.570 | 4.680 | 1,969,758 | -0.40(-7.87%) |
Feb 06, 2023 | 5.090 | 5.140 | 4.980 | 5.080 | 428,709 | -0.13(-2.50%) |
Feb 03, 2023 | 5.230 | 5.400 | 5.090 | 5.210 | 622,885 | -0.18(-3.34%) |
Feb 02, 2023 | 5.380 | 5.740 | 5.340 | 5.390 | 900,663 | -0.20(-3.58%) |
Feb 01, 2023 | 5.490 | 5.679 | 5.310 | 5.590 | 580,086 | +0.20(+3.71%) |
Jan 31, 2023 | 5.530 | 5.610 | 5.360 | 5.390 | 491,103 | -0.11(-2.00%) |
Jan 30, 2023 | 5.560 | 5.670 | 5.380 | 5.500 | 421,867 | -0.25(-4.35%) |
Jan 27, 2023 | 5.750 | 5.990 | 5.710 | 5.750 | 798,991 | -0.02(-0.35%) |
Jan 26, 2023 | 5.800 | 5.940 | 5.530 | 5.770 | 878,234 | +0.21(+3.78%) |
Jan 25, 2023 | 5.430 | 5.580 | 5.270 | 5.560 | 402,964 | +0.08(+1.46%) |
Jan 24, 2023 | 5.450 | 5.670 | 5.420 | 5.480 | 438,302 | -0.19(-3.35%) |
Jan 23, 2023 | 5.200 | 5.730 | 5.110 | 5.670 | 1,269,910 | +0.54(+10.53%) |
Jan 20, 2023 | 4.840 | 5.260 | 4.700 | 5.130 | 2,014,861 | +0.44(+9.38%) |
Jan 19, 2023 | 4.640 | 4.810 | 4.540 | 4.690 | 774,176 | +0.08(+1.74%) |
Jan 18, 2023 | 5.050 | 5.080 | 4.550 | 4.610 | 1,614,106 | -0.40(-7.98%) |
Jan 17, 2023 | 5.300 | 5.430 | 4.960 | 5.010 | 990,325 | -0.42(-7.73%) |
Jan 13, 2023 | 5.150 | 5.530 | 5.135 | 5.430 | 1,162,439 | +0.30(+5.85%) |
Jan 12, 2023 | 5.170 | 5.330 | 5.060 | 5.130 | 1,184,513 | -0.10(-1.91%) |
Jan 11, 2023 | 5.150 | 5.335 | 5.050 | 5.230 | 685,031 | +0.09(+1.75%) |
Jan 10, 2023 | 5.180 | 5.225 | 5.030 | 5.140 | 1,317,814 | +0.10(+2.09%) |
Jan 09, 2023 | 5.300 | 5.360 | 4.930 | 5.035 | 1,196,552 | -0.21(-4.10%) |
Jan 06, 2023 | 5.700 | 5.820 | 5.010 | 5.250 | 2,825,671 | -0.82(-13.51%) |
Jan 05, 2023 | 5.770 | 6.190 | 5.630 | 6.070 | 1,234,245 | +0.15(+2.53%) |
Jan 04, 2023 | 5.740 | 6.060 | 5.580 | 5.920 | 1,309,833 | +0.39(+7.05%) |
Jan 03, 2023 | 5.450 | 5.790 | 5.330 | 5.530 | 989,653 | +0.30(+5.74%) |
Dec 30, 2022 | 4.900 | 5.285 | 4.900 | 5.230 | 525,288 | +0.02(+0.38%) |
Dec 29, 2022 | 4.780 | 5.450 | 4.750 | 5.210 | 1,105,963 | +0.54(+11.56%) |
Dec 28, 2022 | 4.890 | 4.920 | 4.620 | 4.670 | 495,239 | -0.24(-4.89%) |
Dec 27, 2022 | 5.130 | 5.130 | 4.800 | 4.910 | 498,264 | -0.09(-1.80%) |
Dec 23, 2022 | 5.360 | 5.370 | 4.965 | 5.000 | 502,222 | -0.28(-5.30%) |
Dec 22, 2022 | 5.550 | 5.590 | 5.100 | 5.280 | 861,595 | -0.24(-4.35%) |
Dec 21, 2022 | 4.880 | 5.550 | 4.790 | 5.520 | 1,074,314 | +0.74(+15.48%) |
Dec 20, 2022 | 4.860 | 5.000 | 4.690 | 4.780 | 661,146 | -0.16(-3.24%) |
Dec 19, 2022 | 4.950 | 5.080 | 4.755 | 4.940 | 929,516 | +0.01(+0.20%) |
Dec 16, 2022 | 5.330 | 5.530 | 4.930 | 4.930 | 1,658,217 | -0.33(-6.27%) |
Dec 15, 2022 | 5.400 | 5.710 | 5.220 | 5.260 | 730,972 | -0.18(-3.31%) |
Dec 14, 2022 | 5.520 | 5.730 | 5.360 | 5.440 | 1,155,138 | -0.20(-3.55%) |
Dec 13, 2022 | 5.690 | 5.970 | 5.450 | 5.640 | 1,076,698 | +0.23(+4.25%) |
Dec 12, 2022 | 5.730 | 5.730 | 5.111 | 5.410 | 1,780,623 | -0.40(-6.88%) |
Dec 09, 2022 | 5.600 | 5.990 | 5.270 | 5.810 | 2,575,049 | +0.29(+5.25%) |
Dec 08, 2022 | 4.940 | 5.520 | 4.880 | 5.520 | 2,440,735 | +0.91(+19.74%) |
Dec 07, 2022 | 4.680 | 4.730 | 4.300 | 4.610 | 1,651,256 | -0.44(-8.71%) |
Dec 06, 2022 | 4.470 | 5.250 | 4.350 | 5.050 | 3,141,587 | +0.65(+14.77%) |
Dec 05, 2022 | 4.580 | 4.800 | 4.280 | 4.400 | 2,616,893 | +0.14(+3.29%) |
Dec 02, 2022 | 3.830 | 4.280 | 3.780 | 4.260 | 1,138,432 | +0.40(+10.36%) |