Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.083 | 5.168 | 5.011 | 5.025 | 5,975,461 | +0.09(+1.74%) |
Feb 27, 2023 | 5.130 | 5.135 | 4.920 | 4.940 | 2,522,566 | -0.12(-2.45%) |
Feb 24, 2023 | 5.130 | 5.159 | 5.025 | 5.064 | 1,534,711 | -0.16(-3.10%) |
Feb 23, 2023 | 5.245 | 5.340 | 5.159 | 5.226 | 1,336,741 | -0.01(-0.18%) |
Feb 22, 2023 | 5.302 | 5.364 | 5.197 | 5.235 | 1,311,294 | -0.05(-0.90%) |
Feb 21, 2023 | 5.388 | 5.493 | 5.254 | 5.283 | 1,472,335 | -0.19(-3.48%) |
Feb 17, 2023 | 5.617 | 5.617 | 5.440 | 5.474 | 1,012,662 | -0.10(-1.88%) |
Feb 16, 2023 | 5.693 | 5.769 | 5.569 | 5.578 | 824,568 | -0.17(-2.99%) |
Feb 15, 2023 | 5.721 | 5.760 | 5.664 | 5.750 | 766,556 | -0.01(-0.17%) |
Feb 14, 2023 | 5.741 | 5.831 | 5.650 | 5.760 | 1,608,226 | -0.03(-0.49%) |
Feb 13, 2023 | 5.674 | 5.817 | 5.636 | 5.788 | 1,023,398 | +0.10(+1.68%) |
Feb 10, 2023 | 5.578 | 5.721 | 5.578 | 5.693 | 729,873 | +0.05(+0.84%) |
Feb 09, 2023 | 5.855 | 5.869 | 5.619 | 5.645 | 806,347 | -0.13(-2.31%) |
Feb 08, 2023 | 5.826 | 5.884 | 5.755 | 5.779 | 734,655 | -0.09(-1.46%) |
Feb 07, 2023 | 5.884 | 6.003 | 5.788 | 5.865 | 2,091,679 | -0.06(-0.97%) |
Feb 06, 2023 | 6.036 | 6.046 | 5.803 | 5.922 | 828,855 | -0.23(-3.72%) |
Feb 03, 2023 | 6.208 | 6.251 | 6.112 | 6.151 | 1,346,529 | -0.13(-2.12%) |
Feb 02, 2023 | 6.227 | 6.427 | 6.227 | 6.284 | 3,443,992 | +0.14(+2.33%) |
Feb 01, 2023 | 6.122 | 6.203 | 6.036 | 6.141 | 2,198,357 | -0.01(-0.15%) |
Jan 31, 2023 | 6.046 | 6.217 | 6.017 | 6.151 | 2,064,024 | +0.10(+1.73%) |
Jan 30, 2023 | 6.084 | 6.108 | 6.031 | 6.046 | 472,477 | -0.06(-0.94%) |
Jan 27, 2023 | 5.893 | 6.141 | 5.884 | 6.103 | 1,242,430 | +0.20(+3.39%) |
Jan 26, 2023 | 5.903 | 5.950 | 5.812 | 5.903 | 814,084 | +0.02(+0.32%) |
Jan 25, 2023 | 5.769 | 5.903 | 5.741 | 5.884 | 836,150 | +0.05(+0.82%) |
Jan 24, 2023 | 5.874 | 5.907 | 5.812 | 5.836 | 449,115 | -0.05(-0.81%) |
Jan 23, 2023 | 5.865 | 5.960 | 5.793 | 5.884 | 541,829 | +0.02(+0.33%) |
Jan 20, 2023 | 5.788 | 5.865 | 5.674 | 5.865 | 719,838 | +0.11(+1.99%) |
Jan 19, 2023 | 5.779 | 5.803 | 5.679 | 5.750 | 677,880 | -0.07(-1.15%) |
Jan 18, 2023 | 5.922 | 6.012 | 5.798 | 5.817 | 709,733 | -0.10(-1.61%) |
Jan 17, 2023 | 5.893 | 5.998 | 5.860 | 5.912 | 805,427 | +0.03(+0.49%) |
Jan 13, 2023 | 5.769 | 5.927 | 5.750 | 5.884 | 759,277 | +0.05(+0.82%) |
Jan 12, 2023 | 5.721 | 5.879 | 5.640 | 5.836 | 1,221,092 | +0.18(+3.20%) |
Jan 11, 2023 | 5.483 | 5.660 | 5.474 | 5.655 | 1,075,270 | +0.27(+4.96%) |
Jan 10, 2023 | 5.407 | 5.426 | 5.311 | 5.388 | 1,952,524 | -0.05(-0.88%) |
Jan 09, 2023 | 5.521 | 5.569 | 5.407 | 5.435 | 941,746 | -0.08(-1.38%) |
Jan 06, 2023 | 5.416 | 5.521 | 5.369 | 5.512 | 1,106,232 | +0.13(+2.48%) |
Jan 05, 2023 | 5.588 | 5.588 | 5.369 | 5.378 | 1,301,370 | -0.27(-4.73%) |
Jan 04, 2023 | 5.721 | 5.760 | 5.617 | 5.645 | 1,059,173 | +0.01(+0.17%) |
Jan 03, 2023 | 5.683 | 5.817 | 5.588 | 5.636 | 1,021,231 | -0.03(-0.51%) |
Dec 30, 2022 | 5.550 | 5.712 | 5.550 | 5.664 | 1,369,035 | +0.02(+0.34%) |
Dec 29, 2022 | 5.502 | 5.655 | 5.416 | 5.645 | 1,757,355 | +0.23(+4.18%) |
Dec 28, 2022 | 5.635 | 5.663 | 5.414 | 5.419 | 1,254,692 | -0.22(-3.84%) |
Dec 27, 2022 | 5.550 | 5.645 | 5.494 | 5.635 | 792,933 | +0.13(+2.39%) |
Dec 23, 2022 | 5.456 | 5.583 | 5.447 | 5.503 | 616,878 | +0.00(+0.00%) |
Dec 22, 2022 | 5.560 | 5.579 | 5.386 | 5.503 | 1,178,015 | -0.12(-2.17%) |
Dec 21, 2022 | 5.607 | 5.663 | 5.560 | 5.626 | 1,584,480 | +0.11(+2.05%) |
Dec 20, 2022 | 5.438 | 5.574 | 5.409 | 5.513 | 919,450 | +0.05(+0.86%) |
Dec 19, 2022 | 5.626 | 5.640 | 5.400 | 5.466 | 1,982,915 | -0.19(-3.33%) |
Dec 16, 2022 | 5.814 | 5.847 | 5.593 | 5.654 | 4,327,413 | -0.32(-5.35%) |
Dec 15, 2022 | 5.899 | 6.011 | 5.861 | 5.974 | 2,007,883 | -0.02(-0.31%) |
Dec 14, 2022 | 5.804 | 6.011 | 5.772 | 5.993 | 2,637,485 | +0.21(+3.58%) |
Dec 13, 2022 | 5.955 | 6.077 | 5.724 | 5.786 | 2,040,057 | +0.04(+0.65%) |
Dec 12, 2022 | 5.786 | 5.804 | 5.494 | 5.748 | 2,284,738 | +0.27(+4.98%) |
Dec 09, 2022 | 5.419 | 5.522 | 5.400 | 5.475 | 643,525 | +0.00(+0.00%) |
Dec 08, 2022 | 5.447 | 5.560 | 5.409 | 5.475 | 1,560,114 | +0.07(+1.22%) |
Dec 07, 2022 | 5.212 | 5.466 | 5.155 | 5.409 | 3,159,553 | +0.17(+3.23%) |
Dec 06, 2022 | 5.456 | 5.480 | 5.202 | 5.240 | 2,456,359 | -0.25(-4.62%) |
Dec 05, 2022 | 5.692 | 5.692 | 5.409 | 5.494 | 1,850,283 | -0.25(-4.42%) |
Dec 02, 2022 | 5.842 | 5.884 | 5.720 | 5.748 | 1,168,800 | -0.16(-2.71%) |