Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.210 | 5.288 | 5.110 | 5.120 | 37,730 | -0.09(-1.73%) |
Feb 27, 2023 | 5.390 | 5.595 | 5.202 | 5.210 | 33,879 | -0.25(-4.58%) |
Feb 24, 2023 | 5.570 | 5.620 | 5.460 | 5.460 | 14,097 | -0.17(-3.02%) |
Feb 23, 2023 | 5.580 | 5.720 | 5.552 | 5.630 | 5,614 | +0.02(+0.36%) |
Feb 22, 2023 | 5.590 | 5.700 | 5.590 | 5.610 | 10,602 | -0.18(-3.11%) |
Feb 21, 2023 | 5.810 | 6.215 | 5.755 | 5.790 | 14,866 | -0.13(-2.20%) |
Feb 17, 2023 | 5.790 | 5.940 | 5.600 | 5.920 | 31,390 | +0.07(+1.20%) |
Feb 16, 2023 | 5.820 | 5.900 | 5.720 | 5.850 | 11,924 | +0.10(+1.74%) |
Feb 15, 2023 | 5.920 | 6.240 | 5.690 | 5.750 | 35,937 | -0.32(-5.19%) |
Feb 14, 2023 | 6.190 | 6.260 | 5.840 | 6.065 | 62,397 | -0.13(-2.18%) |
Feb 13, 2023 | 5.980 | 6.200 | 5.650 | 6.200 | 38,263 | +0.31(+5.26%) |
Feb 10, 2023 | 5.480 | 5.910 | 5.480 | 5.890 | 59,263 | +0.31(+5.56%) |
Feb 09, 2023 | 5.520 | 5.590 | 5.484 | 5.580 | 18,386 | +0.08(+1.45%) |
Feb 08, 2023 | 5.500 | 5.750 | 5.202 | 5.500 | 49,453 | -0.02(-0.36%) |
Feb 07, 2023 | 5.080 | 6.037 | 5.080 | 5.520 | 230,940 | +0.49(+9.74%) |
Feb 06, 2023 | 4.740 | 5.110 | 4.740 | 5.030 | 52,713 | +0.33(+7.02%) |
Feb 03, 2023 | 4.490 | 4.765 | 4.450 | 4.700 | 19,038 | +0.13(+2.84%) |
Feb 02, 2023 | 4.080 | 4.570 | 4.050 | 4.570 | 102,022 | +0.51(+12.56%) |
Feb 01, 2023 | 4.050 | 4.140 | 4.010 | 4.060 | 73,242 | -0.02(-0.49%) |
Jan 31, 2023 | 4.010 | 4.260 | 4.010 | 4.080 | 117,730 | +0.08(+2.00%) |
Jan 30, 2023 | 4.000 | 4.150 | 3.750 | 4.000 | 73,554 | -0.02(-0.50%) |
Jan 27, 2023 | 3.990 | 4.050 | 3.970 | 4.020 | 35,512 | +0.08(+2.03%) |
Jan 26, 2023 | 4.000 | 4.140 | 3.840 | 3.940 | 44,439 | -0.09(-2.23%) |
Jan 25, 2023 | 4.050 | 4.050 | 3.950 | 4.030 | 48,098 | -0.04(-0.98%) |
Jan 24, 2023 | 4.110 | 4.160 | 4.000 | 4.070 | 77,530 | -0.11(-2.63%) |
Jan 23, 2023 | 4.030 | 4.210 | 3.830 | 4.180 | 141,964 | +0.17(+4.24%) |
Jan 20, 2023 | 4.000 | 4.050 | 4.000 | 4.010 | 59,993 | -0.03(-0.74%) |
Jan 19, 2023 | 4.020 | 4.140 | 3.980 | 4.040 | 75,296 | +0.06(+1.51%) |
Jan 18, 2023 | 4.035 | 4.085 | 3.950 | 3.980 | 39,906 | -0.06(-1.49%) |
Jan 17, 2023 | 3.850 | 4.110 | 3.770 | 4.040 | 48,716 | +0.16(+4.12%) |
Jan 13, 2023 | 3.850 | 4.050 | 3.850 | 3.880 | 76,264 | +0.02(+0.52%) |
Jan 12, 2023 | 3.790 | 3.990 | 3.750 | 3.860 | 40,296 | +0.03(+0.78%) |
Jan 11, 2023 | 3.830 | 4.019 | 3.810 | 3.830 | 7,773 | +0.00(+0.00%) |
Jan 10, 2023 | 3.870 | 4.060 | 3.769 | 3.830 | 20,693 | -0.10(-2.54%) |
Jan 09, 2023 | 3.930 | 4.210 | 3.930 | 3.930 | 7,406 | -0.05(-1.26%) |
Jan 06, 2023 | 3.870 | 4.147 | 3.860 | 3.980 | 16,856 | +0.12(+3.11%) |
Jan 05, 2023 | 3.800 | 3.940 | 3.752 | 3.860 | 22,428 | +0.11(+2.93%) |
Jan 04, 2023 | 3.800 | 3.842 | 3.750 | 3.750 | 5,896 | -0.11(-2.85%) |
Jan 03, 2023 | 4.080 | 4.300 | 3.790 | 3.860 | 39,883 | -0.14(-3.50%) |
Dec 30, 2022 | 3.750 | 4.130 | 3.750 | 4.000 | 135,212 | +0.21(+5.54%) |
Dec 29, 2022 | 3.480 | 3.840 | 3.480 | 3.790 | 284,601 | +0.29(+8.29%) |
Dec 28, 2022 | 3.670 | 3.890 | 3.480 | 3.500 | 107,260 | -0.11(-3.05%) |
Dec 27, 2022 | 3.830 | 3.830 | 3.540 | 3.610 | 47,103 | -0.19(-5.00%) |
Dec 23, 2022 | 3.790 | 3.940 | 3.690 | 3.800 | 59,038 | -0.01(-0.26%) |
Dec 22, 2022 | 4.070 | 4.220 | 3.700 | 3.810 | 111,594 | -0.35(-8.41%) |
Dec 21, 2022 | 4.260 | 4.350 | 4.140 | 4.160 | 45,890 | -0.14(-3.26%) |
Dec 20, 2022 | 4.250 | 4.350 | 4.050 | 4.300 | 61,794 | +0.01(+0.23%) |
Dec 19, 2022 | 3.980 | 4.310 | 3.980 | 4.290 | 48,870 | +0.31(+7.79%) |
Dec 16, 2022 | 4.160 | 4.300 | 3.960 | 3.980 | 139,993 | -0.21(-5.01%) |
Dec 15, 2022 | 4.190 | 4.430 | 4.110 | 4.190 | 297,044 | +0.02(+0.48%) |
Dec 14, 2022 | 4.450 | 4.625 | 4.120 | 4.170 | 125,290 | -0.31(-6.92%) |
Dec 13, 2022 | 4.500 | 4.590 | 4.370 | 4.480 | 55,655 | -0.01(-0.22%) |
Dec 12, 2022 | 4.520 | 4.820 | 4.490 | 4.490 | 27,209 | +0.02(+0.45%) |
Dec 09, 2022 | 4.770 | 4.835 | 4.470 | 4.470 | 20,084 | -0.25(-5.30%) |
Dec 08, 2022 | 4.850 | 5.010 | 4.710 | 4.720 | 10,353 | -0.10(-2.07%) |
Dec 07, 2022 | 5.000 | 5.040 | 4.800 | 4.820 | 30,837 | -0.08(-1.63%) |
Dec 06, 2022 | 5.174 | 5.174 | 4.900 | 4.900 | 10,241 | -0.10(-2.00%) |
Dec 05, 2022 | 5.000 | 5.150 | 4.850 | 5.000 | 88,361 | +0.02(+0.40%) |
Dec 02, 2022 | 4.970 | 5.030 | 4.730 | 4.980 | 32,967 | -0.03(-0.60%) |