Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.410 | 5.496 | 5.280 | 5.418 | 6,612 | +0.06(+1.06%) |
Feb 27, 2023 | 5.280 | 5.440 | 5.280 | 5.361 | 4,728 | +0.04(+0.77%) |
Feb 24, 2023 | 5.200 | 5.404 | 4.921 | 5.320 | 19,645 | +0.08(+1.48%) |
Feb 23, 2023 | 5.200 | 5.520 | 5.200 | 5.242 | 7,442 | -0.04(-0.73%) |
Feb 22, 2023 | 5.280 | 5.519 | 5.280 | 5.281 | 6,482 | -0.01(-0.23%) |
Feb 21, 2023 | 5.600 | 5.600 | 5.281 | 5.293 | 9,936 | -0.32(-5.69%) |
Feb 17, 2023 | 5.642 | 5.760 | 5.402 | 5.612 | 10,042 | -0.03(-0.51%) |
Feb 16, 2023 | 5.453 | 5.760 | 5.360 | 5.641 | 8,973 | -0.04(-0.69%) |
Feb 15, 2023 | 5.280 | 5.680 | 5.242 | 5.680 | 10,979 | +0.32(+5.95%) |
Feb 14, 2023 | 5.118 | 5.440 | 5.041 | 5.361 | 13,930 | +0.08(+1.61%) |
Feb 13, 2023 | 5.600 | 5.792 | 5.045 | 5.276 | 19,774 | -0.33(-5.81%) |
Feb 10, 2023 | 5.680 | 6.090 | 5.560 | 5.602 | 8,824 | -0.24(-4.08%) |
Feb 09, 2023 | 6.000 | 6.240 | 5.760 | 5.840 | 23,962 | -0.16(-2.65%) |
Feb 08, 2023 | 5.920 | 6.160 | 5.800 | 5.999 | 15,782 | -0.00(-0.01%) |
Feb 07, 2023 | 5.840 | 6.160 | 5.872 | 6.000 | 9,954 | -0.09(-1.51%) |
Feb 06, 2023 | 5.950 | 6.160 | 5.920 | 6.092 | 8,950 | +0.08(+1.40%) |
Feb 03, 2023 | 5.706 | 6.080 | 5.703 | 6.008 | 15,956 | +0.34(+5.95%) |
Feb 02, 2023 | 6.286 | 6.286 | 5.670 | 5.670 | 23,495 | -0.36(-5.98%) |
Feb 01, 2023 | 6.240 | 6.238 | 5.922 | 6.031 | 14,443 | +0.07(+1.21%) |
Jan 31, 2023 | 5.707 | 6.176 | 5.707 | 5.959 | 24,775 | +0.32(+5.58%) |
Jan 30, 2023 | 5.600 | 5.920 | 5.600 | 5.644 | 23,325 | -0.36(-5.93%) |
Jan 27, 2023 | 5.520 | 6.240 | 5.440 | 6.000 | 76,200 | +0.48(+8.70%) |
Jan 26, 2023 | 5.382 | 5.599 | 5.360 | 5.520 | 11,956 | +0.23(+4.40%) |
Jan 25, 2023 | 5.600 | 5.640 | 5.200 | 5.287 | 15,252 | -0.47(-8.20%) |
Jan 24, 2023 | 5.832 | 5.840 | 5.621 | 5.759 | 11,099 | -0.02(-0.29%) |
Jan 23, 2023 | 5.432 | 5.840 | 5.229 | 5.776 | 36,361 | +0.29(+5.23%) |
Jan 20, 2023 | 5.307 | 5.520 | 5.280 | 5.489 | 14,991 | +0.05(+0.90%) |
Jan 19, 2023 | 5.040 | 5.520 | 5.040 | 5.440 | 25,472 | +0.24(+4.62%) |
Jan 18, 2023 | 5.360 | 5.440 | 5.200 | 5.200 | 16,624 | -0.22(-3.99%) |
Jan 17, 2023 | 5.280 | 5.416 | 5.280 | 5.416 | 9,214 | +0.18(+3.52%) |
Jan 13, 2023 | 5.360 | 5.440 | 5.128 | 5.232 | 11,533 | -0.21(-3.81%) |
Jan 12, 2023 | 5.200 | 5.520 | 5.054 | 5.439 | 36,753 | +0.36(+7.17%) |
Jan 11, 2023 | 4.640 | 5.280 | 4.560 | 5.075 | 77,122 | +0.44(+9.38%) |
Jan 10, 2023 | 4.560 | 4.640 | 4.400 | 4.640 | 15,106 | +0.08(+1.81%) |
Jan 09, 2023 | 4.240 | 4.591 | 4.240 | 4.558 | 36,382 | +0.32(+7.49%) |
Jan 06, 2023 | 4.080 | 4.320 | 4.000 | 4.240 | 30,692 | +0.29(+7.29%) |
Jan 05, 2023 | 3.760 | 4.080 | 3.681 | 3.952 | 15,715 | +0.23(+6.24%) |
Jan 04, 2023 | 3.520 | 3.760 | 3.441 | 3.720 | 13,036 | +0.24(+6.80%) |
Jan 03, 2023 | 3.186 | 3.513 | 3.120 | 3.483 | 18,377 | +0.42(+13.77%) |
Dec 30, 2022 | 3.397 | 3.440 | 3.049 | 3.062 | 33,101 | -0.30(-8.79%) |
Dec 29, 2022 | 3.600 | 3.626 | 3.288 | 3.357 | 21,397 | +0.03(+0.91%) |
Dec 28, 2022 | 3.040 | 3.551 | 3.040 | 3.326 | 40,210 | +0.21(+6.59%) |
Dec 27, 2022 | 3.040 | 3.190 | 2.809 | 3.121 | 43,486 | +0.14(+4.87%) |
Dec 23, 2022 | 3.440 | 3.440 | 2.976 | 2.976 | 31,856 | -0.38(-11.43%) |
Dec 22, 2022 | 3.440 | 3.600 | 3.317 | 3.360 | 22,563 | -0.05(-1.48%) |
Dec 21, 2022 | 3.540 | 3.760 | 3.360 | 3.410 | 23,316 | -0.24(-6.55%) |
Dec 20, 2022 | 3.744 | 3.880 | 3.600 | 3.650 | 17,951 | -0.12(-3.27%) |
Dec 19, 2022 | 4.080 | 4.127 | 3.760 | 3.773 | 28,601 | -0.28(-6.98%) |
Dec 16, 2022 | 4.020 | 4.146 | 4.000 | 4.056 | 17,320 | -0.04(-1.05%) |
Dec 15, 2022 | 4.080 | 4.200 | 4.004 | 4.099 | 13,850 | -0.02(-0.49%) |
Dec 14, 2022 | 4.080 | 4.320 | 4.000 | 4.119 | 27,554 | -0.04(-1.06%) |
Dec 13, 2022 | 4.400 | 4.560 | 4.158 | 4.163 | 22,092 | -0.24(-5.38%) |
Dec 12, 2022 | 4.480 | 4.592 | 4.400 | 4.400 | 19,027 | -0.18(-3.83%) |
Dec 09, 2022 | 4.559 | 4.640 | 4.401 | 4.575 | 9,883 | +0.09(+2.09%) |
Dec 08, 2022 | 4.480 | 4.680 | 4.480 | 4.482 | 6,376 | -0.01(-0.12%) |
Dec 07, 2022 | 4.574 | 4.581 | 4.480 | 4.487 | 9,079 | -0.13(-2.84%) |
Dec 06, 2022 | 4.872 | 4.872 | 4.512 | 4.618 | 16,875 | -0.10(-2.17%) |
Dec 05, 2022 | 4.640 | 4.800 | 4.577 | 4.721 | 15,746 | +0.01(+0.24%) |
Dec 02, 2022 | 4.480 | 4.800 | 4.480 | 4.710 | 9,739 | +0.12(+2.72%) |