Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.300 | 4.380 | 4.235 | 4.320 | 717,115 | +0.00(+0.00%) |
Feb 27, 2023 | 4.370 | 4.495 | 4.280 | 4.320 | 535,706 | -0.14(-3.14%) |
Feb 24, 2023 | 4.280 | 4.490 | 4.250 | 4.460 | 563,058 | +0.04(+0.90%) |
Feb 23, 2023 | 4.110 | 4.430 | 4.110 | 4.420 | 693,975 | +0.32(+7.80%) |
Feb 22, 2023 | 4.210 | 4.305 | 4.070 | 4.100 | 1,220,669 | -0.13(-3.07%) |
Feb 21, 2023 | 4.420 | 4.520 | 4.160 | 4.230 | 930,798 | -0.24(-5.37%) |
Feb 17, 2023 | 4.430 | 4.500 | 4.340 | 4.470 | 771,624 | +0.02(+0.45%) |
Feb 16, 2023 | 4.500 | 4.620 | 4.341 | 4.450 | 1,433,581 | -0.07(-1.55%) |
Feb 15, 2023 | 4.660 | 4.710 | 4.500 | 4.520 | 1,087,483 | -0.11(-2.38%) |
Feb 14, 2023 | 4.925 | 4.925 | 4.500 | 4.630 | 1,729,826 | +0.15(+3.35%) |
Feb 13, 2023 | 4.500 | 4.580 | 4.380 | 4.480 | 1,983,971 | -0.08(-1.75%) |
Feb 10, 2023 | 4.570 | 4.770 | 4.510 | 4.560 | 936,062 | +0.02(+0.44%) |
Feb 09, 2023 | 4.710 | 4.950 | 4.500 | 4.540 | 5,497,335 | -1.10(-19.57%) |
Feb 08, 2023 | 5.600 | 5.810 | 5.520 | 5.645 | 416,197 | -0.02(-0.27%) |
Feb 07, 2023 | 5.750 | 5.750 | 5.235 | 5.660 | 523,359 | -0.16(-2.75%) |
Feb 06, 2023 | 6.150 | 6.170 | 5.720 | 5.820 | 496,014 | -0.33(-5.37%) |
Feb 03, 2023 | 6.119 | 6.700 | 6.115 | 6.150 | 449,439 | -0.22(-3.45%) |
Feb 02, 2023 | 6.340 | 6.760 | 6.040 | 6.370 | 1,205,177 | +0.18(+2.91%) |
Feb 01, 2023 | 5.990 | 6.250 | 5.510 | 6.190 | 1,302,166 | +0.39(+6.72%) |
Jan 31, 2023 | 5.610 | 5.985 | 5.520 | 5.800 | 622,589 | +0.20(+3.57%) |
Jan 30, 2023 | 5.700 | 5.880 | 5.385 | 5.600 | 528,806 | -0.29(-4.92%) |
Jan 27, 2023 | 5.550 | 5.970 | 5.520 | 5.890 | 393,579 | +0.33(+5.94%) |
Jan 26, 2023 | 5.620 | 5.700 | 5.410 | 5.560 | 318,614 | +0.00(+0.00%) |
Jan 25, 2023 | 5.540 | 5.600 | 5.352 | 5.560 | 284,925 | -0.06(-1.07%) |
Jan 24, 2023 | 5.710 | 5.920 | 5.565 | 5.620 | 341,537 | -0.19(-3.27%) |
Jan 23, 2023 | 5.150 | 5.990 | 5.100 | 5.810 | 883,617 | +0.73(+14.37%) |
Jan 20, 2023 | 5.560 | 5.560 | 5.020 | 5.080 | 575,133 | -0.43(-7.80%) |
Jan 19, 2023 | 5.650 | 5.870 | 5.495 | 5.510 | 458,487 | -0.26(-4.51%) |
Jan 18, 2023 | 5.840 | 6.020 | 5.760 | 5.770 | 514,242 | -0.01(-0.17%) |
Jan 17, 2023 | 5.760 | 5.850 | 5.690 | 5.780 | 444,483 | +0.02(+0.35%) |
Jan 13, 2023 | 5.900 | 5.900 | 5.495 | 5.760 | 312,888 | -0.14(-2.37%) |
Jan 12, 2023 | 5.850 | 5.945 | 5.610 | 5.900 | 373,503 | +0.23(+4.06%) |
Jan 11, 2023 | 5.390 | 5.800 | 5.336 | 5.670 | 597,792 | +0.30(+5.59%) |
Jan 10, 2023 | 5.070 | 5.425 | 5.030 | 5.370 | 345,570 | +0.32(+6.34%) |
Jan 09, 2023 | 5.110 | 5.210 | 4.950 | 5.050 | 299,348 | +0.02(+0.40%) |
Jan 06, 2023 | 4.990 | 5.090 | 4.865 | 5.030 | 226,078 | +0.03(+0.60%) |
Jan 05, 2023 | 4.710 | 5.070 | 4.620 | 5.000 | 230,787 | +0.19(+3.95%) |
Jan 04, 2023 | 4.490 | 4.860 | 4.480 | 4.810 | 325,856 | +0.08(+1.69%) |
Jan 03, 2023 | 4.810 | 4.990 | 4.700 | 4.730 | 358,042 | -0.06(-1.25%) |
Dec 30, 2022 | 4.690 | 4.850 | 4.440 | 4.790 | 452,120 | +0.04(+0.84%) |
Dec 29, 2022 | 4.650 | 4.770 | 4.650 | 4.750 | 303,340 | +0.06(+1.28%) |
Dec 28, 2022 | 4.880 | 4.980 | 4.620 | 4.690 | 372,845 | -0.19(-3.89%) |
Dec 27, 2022 | 4.770 | 4.917 | 4.545 | 4.880 | 532,694 | +0.05(+1.04%) |
Dec 23, 2022 | 4.920 | 5.000 | 4.720 | 4.830 | 328,812 | -0.12(-2.42%) |
Dec 22, 2022 | 4.840 | 4.970 | 4.640 | 4.950 | 419,950 | +0.08(+1.64%) |
Dec 21, 2022 | 4.550 | 4.970 | 4.510 | 4.870 | 554,551 | +0.36(+7.98%) |
Dec 20, 2022 | 4.830 | 4.830 | 4.480 | 4.510 | 360,803 | -0.22(-4.65%) |
Dec 19, 2022 | 4.860 | 4.990 | 4.715 | 4.730 | 360,172 | -0.16(-3.27%) |
Dec 16, 2022 | 4.840 | 5.050 | 4.730 | 4.890 | 1,041,894 | -0.06(-1.21%) |
Dec 15, 2022 | 4.650 | 5.218 | 4.640 | 4.950 | 882,764 | +0.16(+3.34%) |
Dec 14, 2022 | 4.660 | 4.860 | 4.610 | 4.790 | 543,002 | +0.11(+2.35%) |
Dec 13, 2022 | 5.420 | 5.495 | 4.640 | 4.680 | 728,068 | -0.54(-10.34%) |
Dec 12, 2022 | 5.260 | 5.500 | 5.070 | 5.220 | 709,583 | -0.09(-1.69%) |
Dec 09, 2022 | 5.180 | 5.619 | 5.120 | 5.310 | 619,648 | +0.11(+2.12%) |
Dec 08, 2022 | 4.880 | 5.200 | 4.740 | 5.200 | 358,035 | +0.30(+6.12%) |
Dec 07, 2022 | 4.580 | 4.955 | 4.504 | 4.900 | 427,153 | +0.23(+4.93%) |
Dec 06, 2022 | 5.190 | 5.235 | 4.610 | 4.670 | 593,763 | -0.54(-10.36%) |
Dec 05, 2022 | 5.190 | 5.330 | 5.130 | 5.210 | 651,500 | +0.06(+1.17%) |
Dec 02, 2022 | 5.060 | 5.290 | 4.910 | 5.150 | 794,086 | +0.06(+1.18%) |