Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.460 | 5.750 | 5.430 | 5.720 | 41,180 | +0.24(+4.46%) |
Feb 27, 2023 | 5.440 | 5.476 | 5.430 | 5.476 | 985 | +0.03(+0.47%) |
Feb 24, 2023 | 5.440 | 5.450 | 5.440 | 5.450 | 1,070 | -0.04(-0.73%) |
Feb 23, 2023 | 5.439 | 5.490 | 5.431 | 5.490 | 1,889 | +0.05(+1.01%) |
Feb 22, 2023 | 5.430 | 5.447 | 5.430 | 5.435 | 2,034 | -0.00(-0.09%) |
Feb 21, 2023 | 5.450 | 5.490 | 5.440 | 5.440 | 1,795 | -0.04(-0.73%) |
Feb 17, 2023 | 5.500 | 5.500 | 5.460 | 5.480 | 2,503 | -0.02(-0.36%) |
Feb 16, 2023 | 5.535 | 5.535 | 5.500 | 5.500 | 936 | -0.04(-0.72%) |
Feb 15, 2023 | 5.430 | 5.550 | 5.370 | 5.540 | 2,765 | +0.06(+1.09%) |
Feb 14, 2023 | 5.380 | 5.490 | 5.380 | 5.480 | 3,789 | -0.02(-0.36%) |
Feb 13, 2023 | 5.525 | 5.525 | 5.360 | 5.500 | 2,027 | -0.05(-0.90%) |
Feb 10, 2023 | 5.530 | 5.550 | 5.300 | 5.550 | 6,071 | +0.03(+0.54%) |
Feb 09, 2023 | 5.490 | 5.890 | 5.480 | 5.520 | 31,186 | +0.03(+0.55%) |
Feb 08, 2023 | 5.490 | 5.690 | 5.180 | 5.490 | 12,699 | -0.18(-3.17%) |
Feb 07, 2023 | 5.740 | 5.740 | 5.340 | 5.670 | 10,464 | -0.05(-0.87%) |
Feb 06, 2023 | 5.290 | 5.750 | 5.270 | 5.720 | 25,311 | +0.27(+4.94%) |
Feb 03, 2023 | 5.170 | 5.792 | 5.010 | 5.451 | 78,051 | +0.44(+8.80%) |
Feb 02, 2023 | 5.420 | 5.420 | 5.010 | 5.010 | 22,582 | -0.29(-5.47%) |
Feb 01, 2023 | 4.000 | 5.450 | 3.750 | 5.300 | 45,003 | +1.00(+23.28%) |
Jan 31, 2023 | 4.400 | 4.400 | 4.200 | 4.299 | 12,329 | +0.11(+2.72%) |
Jan 30, 2023 | 4.150 | 4.278 | 4.100 | 4.185 | 4,671 | +0.18(+4.52%) |
Jan 27, 2023 | 4.100 | 4.200 | 4.001 | 4.004 | 1,643 | -0.06(-1.50%) |
Jan 26, 2023 | 4.400 | 4.400 | 3.953 | 4.065 | 5,321 | +0.11(+2.83%) |
Jan 25, 2023 | 4.000 | 4.244 | 3.953 | 3.953 | 854 | -0.25(-5.99%) |
Jan 24, 2023 | 4.110 | 4.500 | 3.900 | 4.205 | 1,980 | +0.10(+2.54%) |
Jan 23, 2023 | 4.400 | 4.500 | 3.807 | 4.101 | 21,543 | +0.50(+13.92%) |
Jan 20, 2023 | 3.757 | 3.757 | 3.501 | 3.600 | 2,079 | +0.00(+0.00%) |
Jan 19, 2023 | 3.700 | 3.757 | 3.510 | 3.600 | 458 | -0.15(-4.00%) |
Jan 18, 2023 | 3.800 | 3.800 | 3.600 | 3.750 | 893 | +0.05(+1.35%) |
Jan 17, 2023 | 3.800 | 3.800 | 3.510 | 3.700 | 3,196 | -0.02(-0.67%) |
Jan 13, 2023 | 3.710 | 3.949 | 3.710 | 3.725 | 998 | -0.17(-4.49%) |
Jan 12, 2023 | 3.600 | 3.949 | 3.599 | 3.900 | 403 | +0.30(+8.36%) |
Jan 11, 2023 | 3.527 | 3.600 | 3.400 | 3.599 | 831 | -0.00(-0.03%) |
Jan 10, 2023 | 3.400 | 3.600 | 3.400 | 3.600 | 3,870 | +0.20(+5.85%) |
Jan 09, 2023 | 3.455 | 3.650 | 3.400 | 3.401 | 5,067 | -0.12(-3.52%) |
Jan 06, 2023 | 3.700 | 3.700 | 3.400 | 3.525 | 2,404 | -0.00(-0.09%) |
Jan 05, 2023 | 3.325 | 3.650 | 3.300 | 3.528 | 3,522 | +0.18(+5.41%) |
Jan 04, 2023 | 3.350 | 3.610 | 3.220 | 3.347 | 4,425 | +0.05(+1.42%) |
Jan 03, 2023 | 3.100 | 3.300 | 3.100 | 3.300 | 6,253 | +0.05(+1.54%) |
Dec 30, 2022 | 3.300 | 3.400 | 3.201 | 3.250 | 5,494 | -0.11(-3.25%) |
Dec 29, 2022 | 3.505 | 3.600 | 3.359 | 3.359 | 5,567 | -0.14(-4.06%) |
Dec 28, 2022 | 3.500 | 3.599 | 3.500 | 3.501 | 6,081 | -0.07(-2.07%) |
Dec 27, 2022 | 3.700 | 3.700 | 3.506 | 3.575 | 3,128 | -0.08(-2.08%) |
Dec 23, 2022 | 3.702 | 3.900 | 3.650 | 3.651 | 2,295 | -0.05(-1.38%) |
Dec 22, 2022 | 4.000 | 4.300 | 3.701 | 3.702 | 6,294 | -0.30(-7.45%) |
Dec 21, 2022 | 4.100 | 4.100 | 4.000 | 4.000 | 2,555 | -0.03(-0.65%) |
Dec 20, 2022 | 4.025 | 4.208 | 4.001 | 4.026 | 1,896 | -0.07(-1.76%) |
Dec 19, 2022 | 4.200 | 4.390 | 4.000 | 4.098 | 4,322 | -0.15(-3.44%) |
Dec 16, 2022 | 4.000 | 4.389 | 4.000 | 4.244 | 180 | +0.04(+1.05%) |
Dec 15, 2022 | 4.200 | 4.450 | 4.000 | 4.200 | 1,191 | +0.00(+0.00%) |
Dec 14, 2022 | 4.173 | 4.200 | 4.020 | 4.200 | 462 | -0.01(-0.26%) |
Dec 13, 2022 | 4.100 | 4.400 | 4.000 | 4.211 | 6,862 | -0.09(-2.07%) |
Dec 12, 2022 | 4.100 | 4.400 | 4.100 | 4.300 | 5,088 | +0.20(+4.85%) |
Dec 09, 2022 | 4.150 | 4.200 | 4.100 | 4.101 | 3,025 | +0.00(+0.02%) |
Dec 08, 2022 | 4.100 | 4.151 | 4.100 | 4.100 | 2,151 | +0.00(+0.00%) |
Dec 07, 2022 | 4.200 | 4.200 | 4.100 | 4.100 | 2,078 | -0.00(-0.02%) |
Dec 06, 2022 | 4.100 | 4.300 | 4.100 | 4.101 | 1,018 | -0.01(-0.22%) |
Dec 05, 2022 | 4.200 | 4.500 | 4.110 | 4.110 | 2,114 | -0.10(-2.38%) |
Dec 02, 2022 | 4.500 | 4.500 | 4.210 | 4.210 | 595 | -0.25(-5.61%) |