Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.340 | 5.350 | 5.245 | 5.245 | 8,078 | +0.01(+0.29%) |
Feb 27, 2023 | 5.270 | 5.270 | 5.190 | 5.230 | 1,978 | -0.03(-0.57%) |
Feb 24, 2023 | 5.210 | 5.370 | 5.210 | 5.260 | 8,925 | +0.07(+1.35%) |
Feb 23, 2023 | 5.303 | 5.450 | 5.180 | 5.190 | 3,915 | -0.09(-1.70%) |
Feb 22, 2023 | 5.320 | 5.370 | 5.280 | 5.280 | 5,598 | -0.17(-3.12%) |
Feb 21, 2023 | 5.460 | 5.505 | 5.450 | 5.450 | 4,644 | +0.04(+0.83%) |
Feb 17, 2023 | 5.400 | 5.440 | 5.370 | 5.405 | 5,089 | -0.18(-3.22%) |
Feb 16, 2023 | 5.555 | 5.585 | 5.550 | 5.585 | 2,549 | -0.00(-0.09%) |
Feb 15, 2023 | 5.575 | 5.590 | 5.570 | 5.590 | 1,538 | +0.12(+2.19%) |
Feb 14, 2023 | 5.522 | 5.553 | 5.470 | 5.470 | 7,692 | -0.07(-1.26%) |
Feb 13, 2023 | 5.562 | 5.562 | 5.503 | 5.540 | 2,937 | +0.09(+1.60%) |
Feb 10, 2023 | 5.428 | 5.510 | 5.340 | 5.452 | 3,973 | -0.06(-1.13%) |
Feb 09, 2023 | 5.590 | 5.590 | 5.515 | 5.515 | 8,501 | -0.05(-0.85%) |
Feb 08, 2023 | 5.530 | 5.605 | 5.530 | 5.562 | 3,330 | -0.06(-1.02%) |
Feb 07, 2023 | 5.610 | 5.630 | 5.560 | 5.620 | 8,051 | -0.02(-0.31%) |
Feb 06, 2023 | 5.700 | 5.700 | 5.598 | 5.638 | 3,030 | -0.18(-3.14%) |
Feb 03, 2023 | 5.820 | 5.827 | 5.730 | 5.820 | 6,069 | +0.04(+0.69%) |
Feb 02, 2023 | 5.768 | 5.850 | 5.728 | 5.780 | 7,345 | +0.08(+1.47%) |
Feb 01, 2023 | 5.640 | 5.745 | 5.630 | 5.696 | 2,464 | +0.03(+0.47%) |
Jan 31, 2023 | 5.622 | 5.670 | 5.620 | 5.670 | 2,475 | -0.02(-0.28%) |
Jan 30, 2023 | 5.715 | 5.800 | 5.670 | 5.686 | 3,556 | -0.09(-1.63%) |
Jan 27, 2023 | 5.737 | 5.787 | 5.707 | 5.780 | 4,833 | +0.16(+2.80%) |
Jan 26, 2023 | 5.620 | 5.720 | 5.580 | 5.622 | 3,931 | +0.00(+0.04%) |
Jan 25, 2023 | 5.678 | 5.690 | 5.620 | 5.620 | 30,607 | -0.02(-0.35%) |
Jan 24, 2023 | 5.605 | 5.640 | 5.605 | 5.640 | 2,618 | -0.01(-0.22%) |
Jan 23, 2023 | 5.678 | 5.690 | 5.678 | 5.652 | 4,762 | +0.05(+0.85%) |
Jan 20, 2023 | 5.595 | 5.643 | 5.593 | 5.605 | 4,433 | +0.12(+2.09%) |
Jan 19, 2023 | 5.425 | 5.490 | 5.425 | 5.490 | 4,241 | -0.12(-2.05%) |
Jan 18, 2023 | 5.700 | 5.730 | 5.605 | 5.605 | 3,168 | +0.17(+3.13%) |
Jan 17, 2023 | 5.558 | 5.570 | 5.410 | 5.435 | 4,776 | -0.14(-2.47%) |
Jan 13, 2023 | 5.548 | 5.670 | 5.540 | 5.572 | 4,850 | +0.12(+2.20%) |
Jan 12, 2023 | 5.400 | 5.452 | 5.400 | 5.452 | 5,055 | +0.10(+1.82%) |
Jan 11, 2023 | 5.360 | 5.375 | 5.330 | 5.355 | 5,028 | -0.10(-1.92%) |
Jan 10, 2023 | 5.412 | 5.460 | 5.412 | 5.460 | 14,023 | +0.05(+0.92%) |
Jan 09, 2023 | 5.620 | 5.620 | 5.410 | 5.410 | 14,977 | +0.04(+0.74%) |
Jan 06, 2023 | 5.253 | 5.370 | 5.210 | 5.370 | 3,792 | +0.16(+3.07%) |
Jan 05, 2023 | 5.120 | 5.210 | 5.120 | 5.210 | 3,095 | +0.08(+1.46%) |
Jan 04, 2023 | 5.138 | 5.180 | 5.100 | 5.135 | 342,460 | +0.09(+1.83%) |
Jan 03, 2023 | 5.085 | 5.085 | 5.030 | 5.043 | 13,183 | -0.07(-1.32%) |
Dec 30, 2022 | 5.178 | 5.178 | 5.103 | 5.110 | 1,307 | -0.04(-0.82%) |
Dec 29, 2022 | 5.245 | 5.245 | 5.152 | 5.152 | 2,320 | +0.05(+1.03%) |
Dec 28, 2022 | 4.990 | 5.200 | 4.990 | 5.100 | 8,085 | -0.06(-1.07%) |
Dec 27, 2022 | 5.140 | 5.200 | 5.120 | 5.155 | 5,899 | +0.08(+1.58%) |
Dec 23, 2022 | 5.070 | 5.120 | 4.950 | 5.075 | 2,710 | +0.19(+3.78%) |
Dec 22, 2022 | 4.955 | 5.150 | 4.890 | 4.890 | 9,462 | -0.16(-3.17%) |
Dec 21, 2022 | 5.000 | 5.120 | 4.980 | 5.050 | 50,944 | +0.33(+6.99%) |
Dec 20, 2022 | 4.690 | 4.805 | 4.690 | 4.720 | 2,833 | -0.10(-1.97%) |
Dec 19, 2022 | 4.885 | 4.900 | 4.800 | 4.815 | 55,494 | +0.06(+1.26%) |
Dec 16, 2022 | 4.795 | 4.795 | 4.723 | 4.755 | 3,615 | -0.02(-0.37%) |
Dec 15, 2022 | 4.843 | 4.853 | 4.750 | 4.772 | 32,051 | -0.14(-2.90%) |
Dec 14, 2022 | 4.900 | 4.945 | 4.860 | 4.915 | 42,127 | +0.07(+1.34%) |
Dec 13, 2022 | 4.940 | 4.940 | 4.800 | 4.850 | 19,015 | +0.18(+3.85%) |
Dec 12, 2022 | 4.695 | 4.705 | 4.670 | 4.670 | 3,351 | -0.03(-0.64%) |
Dec 09, 2022 | 4.620 | 4.710 | 4.620 | 4.700 | 7,046 | +0.03(+0.64%) |
Dec 08, 2022 | 4.668 | 4.670 | 4.652 | 4.670 | 2,619 | +0.02(+0.52%) |
Dec 07, 2022 | 4.570 | 4.650 | 4.570 | 4.646 | 23,744 | -0.16(-3.26%) |
Dec 06, 2022 | 4.694 | 4.885 | 4.694 | 4.803 | 2,644 | -0.03(-0.57%) |
Dec 05, 2022 | 4.790 | 4.870 | 4.770 | 4.830 | 9,433 | +0.02(+0.42%) |
Dec 02, 2022 | 4.650 | 4.810 | 4.650 | 4.810 | 8,384 | +0.12(+2.56%) |