Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.480 | 5.480 | 5.260 | 5.470 | 49,397 | +0.07(+1.30%) |
Feb 27, 2023 | 5.400 | 5.569 | 5.261 | 5.400 | 64,397 | +0.00(+0.00%) |
Feb 24, 2023 | 5.510 | 5.510 | 5.204 | 5.400 | 40,290 | -0.10(-1.82%) |
Feb 23, 2023 | 5.650 | 5.650 | 5.440 | 5.500 | 82,570 | -0.01(-0.18%) |
Feb 22, 2023 | 5.520 | 5.590 | 5.350 | 5.510 | 35,356 | -0.02(-0.36%) |
Feb 21, 2023 | 5.360 | 5.545 | 5.360 | 5.530 | 27,799 | +0.12(+2.22%) |
Feb 17, 2023 | 5.590 | 5.590 | 5.320 | 5.410 | 68,301 | -0.14(-2.52%) |
Feb 16, 2023 | 5.260 | 5.560 | 5.260 | 5.550 | 42,313 | +0.27(+5.11%) |
Feb 15, 2023 | 5.650 | 5.664 | 5.230 | 5.280 | 117,311 | -0.48(-8.33%) |
Feb 14, 2023 | 5.690 | 5.890 | 5.670 | 5.760 | 102,589 | +0.09(+1.59%) |
Feb 13, 2023 | 5.650 | 5.762 | 5.600 | 5.670 | 45,807 | +0.04(+0.71%) |
Feb 10, 2023 | 5.600 | 5.670 | 5.400 | 5.630 | 66,403 | +0.06(+1.08%) |
Feb 09, 2023 | 5.880 | 5.970 | 5.500 | 5.570 | 144,086 | -0.14(-2.45%) |
Feb 08, 2023 | 5.450 | 5.930 | 5.450 | 5.710 | 104,866 | +0.25(+4.58%) |
Feb 07, 2023 | 5.480 | 5.620 | 5.400 | 5.460 | 91,302 | -0.09(-1.62%) |
Feb 06, 2023 | 5.180 | 5.580 | 5.180 | 5.550 | 38,299 | +0.23(+4.32%) |
Feb 03, 2023 | 5.510 | 5.610 | 5.240 | 5.320 | 45,230 | -0.21(-3.80%) |
Feb 02, 2023 | 5.010 | 5.590 | 4.880 | 5.530 | 78,730 | +0.61(+12.40%) |
Feb 01, 2023 | 4.990 | 4.990 | 4.820 | 4.920 | 36,468 | -0.04(-0.81%) |
Jan 31, 2023 | 4.830 | 4.990 | 4.800 | 4.960 | 38,834 | +0.13(+2.69%) |
Jan 30, 2023 | 4.970 | 4.970 | 4.800 | 4.830 | 26,856 | -0.14(-2.82%) |
Jan 27, 2023 | 5.150 | 5.150 | 4.920 | 4.970 | 40,341 | -0.08(-1.58%) |
Jan 26, 2023 | 5.010 | 5.080 | 4.920 | 5.050 | 65,018 | +0.14(+2.85%) |
Jan 25, 2023 | 4.950 | 4.950 | 4.787 | 4.910 | 47,050 | +0.04(+0.82%) |
Jan 24, 2023 | 4.830 | 4.934 | 4.770 | 4.870 | 14,995 | +0.00(+0.00%) |
Jan 23, 2023 | 4.840 | 4.980 | 4.830 | 4.870 | 29,507 | +0.04(+0.83%) |
Jan 20, 2023 | 4.880 | 4.930 | 4.750 | 4.830 | 15,444 | +0.04(+0.84%) |
Jan 19, 2023 | 5.050 | 5.050 | 4.710 | 4.790 | 35,978 | -0.23(-4.58%) |
Jan 18, 2023 | 5.180 | 5.220 | 4.910 | 5.020 | 35,580 | -0.15(-2.90%) |
Jan 17, 2023 | 5.130 | 5.220 | 5.020 | 5.170 | 44,203 | +0.00(+0.00%) |
Jan 13, 2023 | 5.150 | 5.220 | 5.120 | 5.170 | 24,767 | +0.02(+0.39%) |
Jan 12, 2023 | 5.160 | 5.211 | 5.080 | 5.150 | 39,229 | +0.09(+1.78%) |
Jan 11, 2023 | 5.000 | 5.230 | 5.000 | 5.060 | 60,795 | +0.14(+2.85%) |
Jan 10, 2023 | 4.830 | 4.990 | 4.750 | 4.920 | 52,788 | +0.17(+3.58%) |
Jan 09, 2023 | 4.810 | 5.000 | 4.700 | 4.750 | 79,532 | +0.07(+1.50%) |
Jan 06, 2023 | 4.460 | 4.750 | 4.460 | 4.680 | 22,883 | +0.22(+4.93%) |
Jan 05, 2023 | 4.500 | 4.510 | 4.390 | 4.460 | 23,598 | +0.00(+0.00%) |
Jan 04, 2023 | 3.830 | 4.500 | 3.830 | 4.460 | 38,450 | +0.62(+16.15%) |
Jan 03, 2023 | 3.780 | 3.910 | 3.780 | 3.840 | 28,025 | +0.02(+0.52%) |
Dec 30, 2022 | 3.800 | 3.870 | 3.800 | 3.820 | 33,372 | -0.03(-0.78%) |
Dec 29, 2022 | 3.710 | 3.900 | 3.650 | 3.850 | 32,383 | +0.15(+4.05%) |
Dec 28, 2022 | 3.820 | 3.820 | 3.570 | 3.700 | 24,928 | -0.07(-1.86%) |
Dec 27, 2022 | 3.910 | 3.910 | 3.700 | 3.770 | 39,184 | -0.04(-1.05%) |
Dec 23, 2022 | 3.770 | 3.877 | 3.770 | 3.810 | 13,868 | +0.09(+2.42%) |
Dec 22, 2022 | 4.020 | 4.104 | 3.620 | 3.720 | 71,504 | -0.32(-7.92%) |
Dec 21, 2022 | 4.230 | 4.282 | 4.040 | 4.040 | 26,314 | -0.11(-2.65%) |
Dec 20, 2022 | 4.150 | 4.280 | 4.150 | 4.150 | 14,549 | +0.00(+0.00%) |
Dec 19, 2022 | 4.420 | 4.421 | 4.150 | 4.150 | 27,931 | -0.22(-5.03%) |
Dec 16, 2022 | 4.390 | 4.494 | 4.360 | 4.370 | 35,637 | -0.11(-2.46%) |
Dec 15, 2022 | 4.540 | 4.580 | 4.470 | 4.480 | 25,305 | -0.06(-1.32%) |
Dec 14, 2022 | 4.610 | 4.610 | 4.492 | 4.540 | 22,674 | +0.04(+0.89%) |
Dec 13, 2022 | 4.490 | 4.608 | 4.490 | 4.500 | 51,127 | +0.03(+0.67%) |
Dec 12, 2022 | 4.660 | 4.660 | 4.470 | 4.470 | 46,483 | -0.13(-2.83%) |
Dec 09, 2022 | 4.550 | 4.650 | 4.550 | 4.600 | 27,315 | +0.03(+0.66%) |
Dec 08, 2022 | 4.690 | 4.690 | 4.540 | 4.570 | 25,274 | +0.04(+0.88%) |
Dec 07, 2022 | 4.635 | 4.640 | 4.500 | 4.530 | 19,849 | +0.00(+0.00%) |
Dec 06, 2022 | 4.630 | 4.690 | 4.500 | 4.530 | 19,160 | -0.13(-2.79%) |
Dec 05, 2022 | 4.870 | 4.870 | 4.640 | 4.660 | 35,806 | -0.21(-4.31%) |
Dec 02, 2022 | 4.700 | 4.870 | 4.700 | 4.870 | 23,866 | +0.12(+2.53%) |