Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.200 | 5.400 | 5.100 | 5.150 | 28,803 | -0.15(-2.83%) |
Feb 27, 2023 | 5.050 | 5.300 | 5.008 | 5.300 | 14,465 | +0.20(+3.92%) |
Feb 24, 2023 | 5.050 | 5.300 | 5.000 | 5.100 | 34,843 | +0.05(+0.99%) |
Feb 23, 2023 | 5.200 | 5.401 | 5.050 | 5.050 | 41,103 | -0.25(-4.72%) |
Feb 22, 2023 | 5.300 | 5.495 | 5.150 | 5.300 | 33,788 | +0.15(+2.91%) |
Feb 21, 2023 | 5.750 | 5.750 | 5.150 | 5.150 | 56,594 | -0.60(-10.43%) |
Feb 17, 2023 | 5.900 | 5.900 | 5.550 | 5.750 | 33,122 | +0.10(+1.77%) |
Feb 16, 2023 | 5.900 | 5.900 | 5.400 | 5.650 | 70,299 | -0.30(-5.04%) |
Feb 15, 2023 | 6.000 | 6.050 | 5.601 | 5.950 | 61,125 | -0.05(-0.83%) |
Feb 14, 2023 | 6.200 | 6.200 | 5.700 | 6.000 | 38,496 | +0.00(+0.00%) |
Feb 13, 2023 | 5.600 | 6.245 | 5.450 | 6.000 | 76,491 | +0.45(+8.11%) |
Feb 10, 2023 | 5.550 | 5.750 | 5.400 | 5.550 | 54,153 | -0.05(-0.89%) |
Feb 09, 2023 | 6.200 | 6.200 | 5.450 | 5.600 | 119,142 | -0.55(-8.94%) |
Feb 08, 2023 | 6.500 | 6.535 | 6.000 | 6.150 | 103,225 | -0.50(-7.52%) |
Feb 07, 2023 | 6.600 | 6.800 | 6.450 | 6.650 | 76,204 | -0.10(-1.48%) |
Feb 06, 2023 | 7.000 | 7.040 | 6.600 | 6.750 | 73,114 | -0.05(-0.74%) |
Feb 03, 2023 | 6.750 | 6.950 | 6.500 | 6.800 | 105,864 | +0.10(+1.49%) |
Feb 02, 2023 | 6.600 | 7.025 | 6.500 | 6.700 | 326,615 | +0.05(+0.75%) |
Feb 01, 2023 | 6.950 | 7.050 | 6.550 | 6.650 | 377,568 | -0.10(-1.48%) |
Jan 31, 2023 | 6.400 | 6.907 | 6.207 | 6.750 | 345,943 | +0.20(+3.05%) |
Jan 30, 2023 | 7.450 | 8.300 | 6.350 | 6.550 | 980,946 | -1.40(-17.61%) |
Jan 27, 2023 | 7.600 | 9.700 | 6.850 | 7.950 | 15,194,198 | +2.75(+52.88%) |
Jan 26, 2023 | 5.700 | 5.800 | 5.150 | 5.200 | 153,760 | -0.45(-7.96%) |
Jan 25, 2023 | 5.600 | 5.850 | 5.300 | 5.650 | 23,095 | -0.05(-0.88%) |
Jan 24, 2023 | 5.650 | 5.725 | 5.458 | 5.700 | 14,388 | +0.10(+1.79%) |
Jan 23, 2023 | 5.400 | 5.641 | 5.250 | 5.600 | 18,561 | +0.32(+6.16%) |
Jan 20, 2023 | 5.300 | 5.300 | 5.051 | 5.275 | 14,754 | -0.07(-1.40%) |
Jan 19, 2023 | 5.250 | 5.450 | 5.175 | 5.350 | 13,483 | -0.05(-0.93%) |
Jan 18, 2023 | 5.800 | 6.100 | 5.254 | 5.400 | 42,535 | -0.30(-5.26%) |
Jan 17, 2023 | 5.750 | 5.850 | 5.600 | 5.700 | 29,471 | -0.10(-1.72%) |
Jan 13, 2023 | 5.700 | 5.950 | 5.500 | 5.800 | 26,663 | -0.05(-0.85%) |
Jan 12, 2023 | 5.800 | 5.900 | 5.471 | 5.850 | 72,750 | +0.05(+0.86%) |
Jan 11, 2023 | 5.900 | 5.950 | 5.400 | 5.800 | 53,139 | -0.30(-4.92%) |
Jan 10, 2023 | 6.200 | 6.300 | 6.000 | 6.100 | 68,676 | -0.40(-6.15%) |
Jan 09, 2023 | 6.200 | 6.849 | 5.660 | 6.500 | 220,207 | +0.15(+2.36%) |
Jan 06, 2023 | 5.950 | 6.400 | 5.650 | 6.350 | 159,095 | +0.55(+9.48%) |
Jan 05, 2023 | 5.600 | 5.950 | 5.400 | 5.800 | 143,512 | +0.10(+1.75%) |
Jan 04, 2023 | 5.400 | 5.750 | 5.050 | 5.700 | 111,701 | +0.65(+12.92%) |
Jan 03, 2023 | 4.567 | 5.050 | 4.500 | 5.048 | 102,579 | +0.52(+11.57%) |
Dec 30, 2022 | 4.600 | 4.700 | 4.475 | 4.524 | 53,317 | -0.18(-3.73%) |
Dec 29, 2022 | 4.850 | 4.850 | 4.500 | 4.700 | 60,351 | -0.09(-1.98%) |
Dec 28, 2022 | 5.100 | 5.200 | 4.400 | 4.795 | 378,067 | +0.11(+2.28%) |
Dec 27, 2022 | 4.600 | 4.769 | 4.150 | 4.688 | 88,034 | -0.21(-4.34%) |
Dec 23, 2022 | 5.200 | 5.250 | 4.674 | 4.901 | 119,706 | -0.30(-5.76%) |
Dec 22, 2022 | 4.900 | 5.500 | 4.900 | 5.200 | 145,481 | +0.00(+0.00%) |
Dec 21, 2022 | 5.250 | 5.750 | 4.950 | 5.200 | 401,257 | -0.30(-5.45%) |
Dec 20, 2022 | 6.650 | 7.300 | 5.000 | 5.500 | 5,580,285 | +0.30(+5.77%) |
Dec 19, 2022 | 5.300 | 5.800 | 5.100 | 5.200 | 347,494 | -0.20(-3.70%) |
Dec 16, 2022 | 5.750 | 6.950 | 5.000 | 5.400 | 4,513,564 | +0.60(+12.50%) |
Dec 15, 2022 | 4.550 | 4.800 | 4.550 | 4.800 | 10,747 | +0.10(+2.13%) |
Dec 14, 2022 | 5.250 | 5.300 | 4.550 | 4.700 | 37,160 | -0.01(-0.17%) |
Dec 13, 2022 | 4.835 | 4.888 | 4.545 | 4.708 | 5,796 | -0.04(-0.89%) |
Dec 12, 2022 | 4.575 | 4.946 | 4.575 | 4.750 | 7,060 | +0.19(+4.17%) |
Dec 09, 2022 | 4.500 | 4.800 | 4.450 | 4.561 | 12,247 | +0.01(+0.23%) |
Dec 08, 2022 | 4.600 | 4.650 | 4.500 | 4.550 | 5,641 | +0.10(+2.25%) |
Dec 07, 2022 | 4.673 | 4.673 | 4.445 | 4.450 | 3,422 | -0.00(-0.01%) |
Dec 06, 2022 | 4.950 | 5.100 | 4.428 | 4.450 | 12,308 | -0.40(-8.24%) |
Dec 05, 2022 | 4.900 | 5.247 | 4.750 | 4.850 | 16,230 | -0.20(-3.96%) |
Dec 02, 2022 | 4.998 | 5.237 | 4.850 | 5.050 | 8,062 | +0.05(+1.00%) |