Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.750 | 4.900 | 4.675 | 4.758 | 4,519 | +0.00(+0.11%) |
Feb 27, 2023 | 4.582 | 5.000 | 4.582 | 4.753 | 7,101 | +0.03(+0.58%) |
Feb 24, 2023 | 5.022 | 5.438 | 4.455 | 4.725 | 16,432 | -0.46(-8.83%) |
Feb 23, 2023 | 5.308 | 5.338 | 4.662 | 5.183 | 34,505 | -0.10(-1.85%) |
Feb 22, 2023 | 5.295 | 5.750 | 5.280 | 5.280 | 12,380 | -0.39(-6.96%) |
Feb 21, 2023 | 6.250 | 6.250 | 5.400 | 5.675 | 12,625 | -0.20(-3.40%) |
Feb 17, 2023 | 5.500 | 6.000 | 5.450 | 5.875 | 9,449 | +0.31(+5.62%) |
Feb 16, 2023 | 5.875 | 5.875 | 5.463 | 5.562 | 6,262 | -0.16(-2.75%) |
Feb 15, 2023 | 6.000 | 6.100 | 5.625 | 5.720 | 7,858 | -0.09(-1.51%) |
Feb 14, 2023 | 6.162 | 6.162 | 5.625 | 5.808 | 7,130 | -0.08(-1.36%) |
Feb 13, 2023 | 6.692 | 6.692 | 5.750 | 5.888 | 9,638 | -0.22(-3.56%) |
Feb 10, 2023 | 5.402 | 6.105 | 5.402 | 6.105 | 6,688 | +0.61(+11.00%) |
Feb 09, 2023 | 5.750 | 5.875 | 5.253 | 5.500 | 18,674 | -0.35(-5.98%) |
Feb 08, 2023 | 6.250 | 6.250 | 5.750 | 5.850 | 11,468 | -0.42(-6.66%) |
Feb 07, 2023 | 6.575 | 6.588 | 5.970 | 6.268 | 23,372 | -0.46(-6.77%) |
Feb 06, 2023 | 7.000 | 7.000 | 6.407 | 6.723 | 22,970 | +0.32(+5.00%) |
Feb 03, 2023 | 6.250 | 6.995 | 5.905 | 6.402 | 75,846 | +0.78(+13.87%) |
Feb 02, 2023 | 5.500 | 5.750 | 5.303 | 5.622 | 26,197 | +0.20(+3.74%) |
Feb 01, 2023 | 5.510 | 5.750 | 5.150 | 5.420 | 39,633 | +0.17(+3.24%) |
Jan 31, 2023 | 5.500 | 5.878 | 4.810 | 5.250 | 106,713 | +0.20(+4.01%) |
Jan 30, 2023 | 5.500 | 5.750 | 4.995 | 5.048 | 30,885 | -0.40(-7.39%) |
Jan 27, 2023 | 5.250 | 5.620 | 5.058 | 5.450 | 23,305 | +0.12(+2.35%) |
Jan 26, 2023 | 5.250 | 5.500 | 4.907 | 5.325 | 29,791 | +0.42(+8.56%) |
Jan 25, 2023 | 4.750 | 5.250 | 4.655 | 4.905 | 12,018 | -0.08(-1.65%) |
Jan 24, 2023 | 5.050 | 5.050 | 4.753 | 4.987 | 5,999 | +0.08(+1.68%) |
Jan 23, 2023 | 5.125 | 5.125 | 4.775 | 4.905 | 10,539 | -0.06(-1.21%) |
Jan 20, 2023 | 5.000 | 5.497 | 4.875 | 4.965 | 7,878 | -0.04(-0.70%) |
Jan 19, 2023 | 5.000 | 5.415 | 4.950 | 5.000 | 3,501 | +0.00(+0.00%) |
Jan 18, 2023 | 5.100 | 5.457 | 4.753 | 5.000 | 31,223 | +0.12(+2.56%) |
Jan 17, 2023 | 5.000 | 5.103 | 4.625 | 4.875 | 7,411 | -0.12(-2.30%) |
Jan 13, 2023 | 4.995 | 5.000 | 4.688 | 4.990 | 2,520 | +0.14(+2.83%) |
Jan 12, 2023 | 4.888 | 5.000 | 4.688 | 4.853 | 6,160 | -0.04(-0.72%) |
Jan 11, 2023 | 5.000 | 5.175 | 4.765 | 4.888 | 2,523 | -0.29(-5.56%) |
Jan 10, 2023 | 5.005 | 5.250 | 4.650 | 5.175 | 15,269 | +0.17(+3.50%) |
Jan 09, 2023 | 4.822 | 5.500 | 4.625 | 5.000 | 15,896 | +0.01(+0.30%) |
Jan 06, 2023 | 5.125 | 5.125 | 4.650 | 4.985 | 17,096 | -0.01(-0.30%) |
Jan 05, 2023 | 4.740 | 5.125 | 4.423 | 5.000 | 3,880 | +0.59(+13.31%) |
Jan 04, 2023 | 4.503 | 4.775 | 4.378 | 4.412 | 6,235 | -0.14(-3.13%) |
Jan 03, 2023 | 4.750 | 4.750 | 4.325 | 4.555 | 5,470 | -0.15(-3.09%) |
Dec 30, 2022 | 4.750 | 5.125 | 4.625 | 4.700 | 4,856 | +0.07(+1.51%) |
Dec 29, 2022 | 4.463 | 5.173 | 4.275 | 4.630 | 20,317 | +0.13(+3.00%) |
Dec 28, 2022 | 4.500 | 4.500 | 4.200 | 4.495 | 3,287 | -0.00(-0.11%) |
Dec 27, 2022 | 4.810 | 4.830 | 4.277 | 4.500 | 7,309 | -0.33(-6.83%) |
Dec 23, 2022 | 4.935 | 5.000 | 4.263 | 4.830 | 10,789 | +0.00(+0.10%) |
Dec 22, 2022 | 4.768 | 5.372 | 4.500 | 4.825 | 7,946 | -0.58(-10.65%) |
Dec 21, 2022 | 4.500 | 6.000 | 4.500 | 5.400 | 33,300 | +0.46(+9.37%) |
Dec 20, 2022 | 3.500 | 4.950 | 3.625 | 4.938 | 32,528 | +0.50(+11.27%) |
Dec 19, 2022 | 4.250 | 4.875 | 3.775 | 4.438 | 49,977 | -0.88(-16.55%) |
Dec 16, 2022 | 6.500 | 7.625 | 4.550 | 5.317 | 1,139,598 | +0.96(+21.96%) |
Dec 15, 2022 | 4.000 | 4.495 | 3.750 | 4.360 | 5,802 | +0.42(+10.73%) |
Dec 14, 2022 | 4.095 | 4.112 | 3.750 | 3.938 | 7,563 | -0.08(-1.93%) |
Dec 13, 2022 | 3.775 | 4.110 | 3.775 | 4.015 | 8,438 | +0.23(+6.01%) |
Dec 12, 2022 | 3.810 | 4.200 | 3.768 | 3.788 | 7,580 | +0.04(+0.93%) |
Dec 09, 2022 | 4.428 | 4.960 | 3.750 | 3.752 | 12,960 | -0.60(-13.69%) |
Dec 08, 2022 | 4.005 | 4.372 | 3.970 | 4.348 | 3,073 | +0.12(+2.90%) |
Dec 07, 2022 | 3.955 | 4.975 | 3.875 | 4.225 | 5,429 | +0.27(+6.83%) |
Dec 06, 2022 | 4.095 | 4.095 | 3.875 | 3.955 | 3,721 | +0.00(+0.13%) |
Dec 05, 2022 | 4.040 | 4.250 | 3.805 | 3.950 | 2,699 | +0.08(+1.94%) |
Dec 02, 2022 | 3.750 | 4.090 | 3.690 | 3.875 | 4,243 | +0.12(+3.33%) |