Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.923 | 5.037 | 4.883 | 4.913 | 2,782,823 | -0.02(-0.40%) |
Feb 27, 2023 | 4.674 | 4.963 | 4.614 | 4.933 | 2,549,486 | +0.31(+6.67%) |
Feb 24, 2023 | 4.445 | 4.654 | 4.281 | 4.624 | 2,836,950 | -0.17(-3.53%) |
Feb 23, 2023 | 4.843 | 4.933 | 4.684 | 4.793 | 1,901,016 | -0.09(-1.83%) |
Feb 22, 2023 | 4.913 | 4.948 | 4.774 | 4.883 | 2,072,313 | -0.04(-0.81%) |
Feb 21, 2023 | 5.191 | 5.271 | 4.923 | 4.923 | 2,552,470 | -0.25(-4.81%) |
Feb 17, 2023 | 5.032 | 5.201 | 4.982 | 5.171 | 1,602,198 | +0.06(+1.17%) |
Feb 16, 2023 | 5.042 | 5.191 | 5.002 | 5.112 | 1,933,147 | +0.04(+0.78%) |
Feb 15, 2023 | 5.022 | 5.107 | 4.913 | 5.072 | 2,499,542 | -0.11(-2.11%) |
Feb 14, 2023 | 5.002 | 5.196 | 4.933 | 5.181 | 1,926,539 | +0.12(+2.36%) |
Feb 13, 2023 | 5.012 | 5.082 | 4.943 | 5.062 | 1,845,988 | +0.03(+0.59%) |
Feb 10, 2023 | 5.291 | 5.291 | 5.002 | 5.032 | 2,028,084 | -0.24(-4.53%) |
Feb 09, 2023 | 5.430 | 5.470 | 5.221 | 5.271 | 2,333,327 | -0.01(-0.19%) |
Feb 08, 2023 | 5.301 | 5.470 | 5.266 | 5.281 | 2,997,247 | -0.06(-1.12%) |
Feb 07, 2023 | 5.340 | 5.375 | 5.191 | 5.340 | 2,059,898 | +0.05(+0.94%) |
Feb 06, 2023 | 5.370 | 5.465 | 5.271 | 5.291 | 2,231,064 | -0.13(-2.39%) |
Feb 03, 2023 | 5.331 | 5.589 | 5.291 | 5.420 | 2,502,753 | +0.02(+0.37%) |
Feb 02, 2023 | 5.748 | 5.748 | 5.331 | 5.400 | 3,521,637 | -0.34(-5.89%) |
Feb 01, 2023 | 5.768 | 5.768 | 5.519 | 5.738 | 2,999,957 | -0.03(-0.52%) |
Jan 31, 2023 | 5.659 | 5.793 | 5.619 | 5.768 | 3,228,035 | +0.11(+1.93%) |
Jan 30, 2023 | 5.589 | 5.679 | 5.539 | 5.659 | 1,712,464 | -0.01(-0.18%) |
Jan 27, 2023 | 5.669 | 5.758 | 5.584 | 5.669 | 1,550,834 | -0.03(-0.52%) |
Jan 26, 2023 | 5.728 | 5.787 | 5.624 | 5.698 | 2,309,006 | +0.01(+0.17%) |
Jan 25, 2023 | 5.698 | 5.738 | 5.599 | 5.689 | 2,427,277 | -0.13(-2.22%) |
Jan 24, 2023 | 5.738 | 5.833 | 5.540 | 5.818 | 2,974,900 | +0.09(+1.56%) |
Jan 23, 2023 | 5.927 | 5.937 | 5.718 | 5.728 | 3,465,813 | -0.21(-3.52%) |
Jan 20, 2023 | 5.927 | 5.947 | 5.659 | 5.937 | 3,818,176 | -0.03(-0.50%) |
Jan 19, 2023 | 5.947 | 6.116 | 5.907 | 5.967 | 3,038,889 | -0.02(-0.33%) |
Jan 18, 2023 | 6.166 | 6.305 | 5.987 | 5.987 | 3,464,213 | +0.00(+0.00%) |
Jan 17, 2023 | 6.106 | 6.126 | 5.882 | 5.987 | 1,267,487 | -0.15(-2.43%) |
Jan 13, 2023 | 6.136 | 6.156 | 6.052 | 6.136 | 1,920,009 | -0.08(-1.28%) |
Jan 12, 2023 | 6.057 | 6.270 | 5.952 | 6.216 | 3,576,993 | +0.22(+3.65%) |
Jan 11, 2023 | 6.027 | 6.245 | 5.967 | 5.997 | 9,381,225 | +0.04(+0.67%) |
Jan 10, 2023 | 5.858 | 5.977 | 5.848 | 5.957 | 2,627,780 | +0.14(+2.39%) |
Jan 09, 2023 | 5.718 | 6.012 | 5.708 | 5.818 | 4,300,728 | +0.28(+5.03%) |
Jan 06, 2023 | 5.122 | 5.559 | 5.062 | 5.539 | 3,054,662 | +0.52(+10.30%) |
Jan 05, 2023 | 5.171 | 5.186 | 4.992 | 5.022 | 4,377,017 | -0.17(-3.26%) |
Jan 04, 2023 | 5.112 | 5.301 | 5.072 | 5.191 | 12,109,212 | +0.13(+2.55%) |
Jan 03, 2023 | 5.132 | 5.206 | 5.047 | 5.062 | 1,180,724 | +0.02(+0.39%) |
Dec 30, 2022 | 5.171 | 5.251 | 4.997 | 5.042 | 1,291,405 | -0.18(-3.43%) |
Dec 29, 2022 | 5.191 | 5.266 | 5.152 | 5.221 | 1,317,114 | +0.11(+2.14%) |
Dec 28, 2022 | 5.271 | 5.306 | 5.092 | 5.112 | 1,139,701 | -0.23(-4.28%) |
Dec 27, 2022 | 5.211 | 5.410 | 5.191 | 5.340 | 1,917,305 | +0.20(+3.87%) |
Dec 23, 2022 | 5.052 | 5.171 | 4.943 | 5.142 | 970,095 | +0.14(+2.78%) |
Dec 22, 2022 | 5.122 | 5.122 | 4.938 | 5.002 | 1,487,460 | -0.20(-3.82%) |
Dec 21, 2022 | 5.261 | 5.271 | 5.181 | 5.201 | 874,326 | +0.00(+0.00%) |
Dec 20, 2022 | 4.973 | 5.226 | 4.973 | 5.201 | 1,468,401 | +0.26(+5.23%) |
Dec 19, 2022 | 5.022 | 5.072 | 4.893 | 4.943 | 2,226,247 | -0.05(-1.00%) |
Dec 16, 2022 | 4.992 | 5.072 | 4.923 | 4.992 | 2,228,617 | -0.07(-1.38%) |
Dec 15, 2022 | 5.122 | 5.132 | 4.992 | 5.062 | 1,671,466 | -0.19(-3.60%) |
Dec 14, 2022 | 5.231 | 5.335 | 5.186 | 5.251 | 3,618,073 | -0.03(-0.56%) |
Dec 13, 2022 | 5.420 | 5.539 | 5.251 | 5.281 | 1,415,199 | +0.10(+1.92%) |
Dec 12, 2022 | 5.231 | 5.271 | 5.092 | 5.181 | 1,395,629 | -0.13(-2.43%) |
Dec 09, 2022 | 5.321 | 5.500 | 5.311 | 5.311 | 1,962,055 | -0.03(-0.56%) |
Dec 08, 2022 | 5.450 | 5.609 | 5.296 | 5.340 | 11,747,377 | +0.03(+0.56%) |
Dec 07, 2022 | 5.420 | 5.559 | 5.276 | 5.311 | 1,905,590 | -0.16(-2.91%) |
Dec 06, 2022 | 5.579 | 5.654 | 5.420 | 5.470 | 2,282,498 | -0.06(-1.08%) |
Dec 05, 2022 | 5.788 | 5.788 | 5.507 | 5.529 | 1,059,812 | -0.29(-4.96%) |
Dec 02, 2022 | 5.669 | 5.848 | 5.624 | 5.818 | 1,507,176 | +0.03(+0.52%) |