Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.703 | 5.721 | 5.619 | 5.641 | 673,686 | -0.02(-0.33%) |
Feb 27, 2023 | 5.678 | 5.728 | 5.641 | 5.659 | 498,102 | -0.01(-0.11%) |
Feb 24, 2023 | 5.647 | 5.734 | 5.629 | 5.666 | 491,350 | -0.02(-0.33%) |
Feb 23, 2023 | 5.573 | 5.700 | 5.542 | 5.684 | 428,711 | +0.09(+1.55%) |
Feb 22, 2023 | 5.697 | 5.721 | 5.582 | 5.598 | 585,457 | -0.10(-1.74%) |
Feb 21, 2023 | 5.573 | 5.740 | 5.499 | 5.697 | 1,186,579 | +0.12(+2.22%) |
Feb 17, 2023 | 5.486 | 5.591 | 5.394 | 5.573 | 1,085,884 | +0.03(+0.56%) |
Feb 16, 2023 | 5.486 | 5.652 | 5.449 | 5.542 | 1,472,339 | +0.12(+2.29%) |
Feb 15, 2023 | 5.313 | 5.418 | 5.254 | 5.418 | 867,766 | +0.08(+1.51%) |
Feb 14, 2023 | 5.325 | 5.412 | 5.300 | 5.337 | 281,775 | +0.02(+0.47%) |
Feb 13, 2023 | 5.344 | 5.387 | 5.269 | 5.313 | 511,316 | -0.05(-0.92%) |
Feb 10, 2023 | 5.375 | 5.387 | 5.341 | 5.362 | 924,082 | +0.01(+0.23%) |
Feb 09, 2023 | 5.325 | 5.393 | 5.307 | 5.350 | 813,333 | -0.01(-0.23%) |
Feb 08, 2023 | 5.337 | 5.387 | 5.288 | 5.362 | 615,536 | +0.07(+1.41%) |
Feb 07, 2023 | 5.164 | 5.350 | 5.152 | 5.288 | 885,717 | +0.12(+2.40%) |
Feb 06, 2023 | 5.034 | 5.189 | 4.978 | 5.164 | 751,351 | +0.11(+2.21%) |
Feb 03, 2023 | 5.146 | 5.207 | 4.991 | 5.053 | 990,945 | -0.11(-2.04%) |
Feb 02, 2023 | 5.158 | 5.170 | 5.019 | 5.158 | 717,138 | +0.01(+0.12%) |
Feb 01, 2023 | 5.071 | 5.192 | 5.040 | 5.152 | 992,872 | +0.04(+0.85%) |
Jan 31, 2023 | 5.071 | 5.108 | 5.009 | 5.108 | 1,421,884 | +0.05(+0.98%) |
Jan 30, 2023 | 5.009 | 5.118 | 4.991 | 5.059 | 1,073,804 | +0.04(+0.74%) |
Jan 27, 2023 | 5.009 | 5.108 | 4.972 | 5.022 | 2,266,157 | -0.02(-0.49%) |
Jan 26, 2023 | 4.948 | 5.133 | 4.923 | 5.047 | 3,270,073 | +0.10(+2.00%) |
Jan 25, 2023 | 4.948 | 5.096 | 4.892 | 4.948 | 7,441,911 | +0.63(+14.61%) |
Jan 24, 2023 | 4.311 | 4.335 | 4.236 | 4.317 | 327,051 | +0.00(+0.00%) |
Jan 23, 2023 | 4.205 | 4.323 | 4.161 | 4.317 | 431,770 | +0.11(+2.65%) |
Jan 20, 2023 | 4.162 | 4.230 | 4.113 | 4.205 | 253,698 | +0.04(+1.04%) |
Jan 19, 2023 | 4.020 | 4.168 | 4.020 | 4.162 | 232,469 | +0.13(+3.22%) |
Jan 18, 2023 | 4.187 | 4.236 | 4.032 | 4.032 | 227,576 | -0.11(-2.54%) |
Jan 17, 2023 | 4.255 | 4.298 | 4.107 | 4.137 | 382,514 | -0.13(-3.04%) |
Jan 13, 2023 | 4.323 | 4.335 | 4.243 | 4.267 | 178,738 | -0.06(-1.43%) |
Jan 12, 2023 | 4.249 | 4.372 | 4.181 | 4.329 | 325,653 | +0.11(+2.49%) |
Jan 11, 2023 | 4.162 | 4.280 | 4.156 | 4.224 | 344,623 | +0.07(+1.64%) |
Jan 10, 2023 | 3.865 | 4.255 | 3.847 | 4.156 | 811,365 | +0.33(+8.74%) |
Jan 09, 2023 | 3.878 | 4.000 | 3.816 | 3.822 | 282,942 | -0.07(-1.90%) |
Jan 06, 2023 | 3.822 | 3.946 | 3.822 | 3.896 | 216,224 | +0.07(+1.78%) |
Jan 05, 2023 | 3.791 | 3.884 | 3.791 | 3.828 | 230,289 | -0.07(-1.75%) |
Jan 04, 2023 | 3.834 | 3.983 | 3.797 | 3.896 | 339,246 | +0.04(+0.96%) |
Jan 03, 2023 | 4.119 | 4.119 | 3.856 | 3.859 | 394,874 | -0.26(-6.31%) |
Dec 30, 2022 | 4.020 | 4.144 | 4.020 | 4.119 | 404,085 | +0.05(+1.22%) |
Dec 29, 2022 | 4.020 | 4.083 | 4.014 | 4.069 | 613,366 | +0.04(+0.92%) |
Dec 28, 2022 | 4.168 | 4.193 | 4.020 | 4.032 | 408,983 | -0.17(-4.12%) |
Dec 27, 2022 | 4.292 | 4.354 | 4.168 | 4.205 | 329,681 | -0.08(-1.88%) |
Dec 23, 2022 | 4.199 | 4.292 | 4.162 | 4.286 | 227,295 | +0.09(+2.06%) |
Dec 22, 2022 | 4.243 | 4.259 | 4.175 | 4.199 | 304,182 | -0.04(-1.02%) |
Dec 21, 2022 | 4.205 | 4.274 | 4.165 | 4.243 | 314,663 | +0.04(+1.03%) |
Dec 20, 2022 | 4.150 | 4.261 | 4.144 | 4.199 | 247,172 | +0.01(+0.30%) |
Dec 19, 2022 | 4.304 | 4.372 | 4.175 | 4.187 | 361,060 | -0.21(-4.78%) |
Dec 16, 2022 | 4.372 | 4.465 | 4.348 | 4.397 | 316,559 | -0.04(-0.97%) |
Dec 15, 2022 | 4.292 | 4.453 | 4.292 | 4.441 | 421,669 | +0.12(+2.72%) |
Dec 14, 2022 | 4.502 | 4.564 | 4.236 | 4.323 | 990,042 | -0.20(-4.51%) |
Dec 13, 2022 | 4.533 | 4.626 | 4.502 | 4.527 | 267,138 | +0.09(+2.09%) |
Dec 12, 2022 | 4.484 | 4.570 | 4.397 | 4.434 | 429,664 | -0.05(-1.10%) |
Dec 09, 2022 | 4.533 | 4.595 | 4.459 | 4.484 | 311,425 | -0.11(-2.29%) |
Dec 08, 2022 | 4.774 | 4.812 | 4.589 | 4.589 | 282,117 | -0.11(-2.37%) |
Dec 07, 2022 | 4.527 | 4.731 | 4.521 | 4.700 | 396,939 | +0.17(+3.68%) |
Dec 06, 2022 | 4.669 | 4.762 | 4.459 | 4.533 | 579,445 | -0.17(-3.68%) |
Dec 05, 2022 | 4.911 | 4.972 | 4.676 | 4.706 | 435,541 | -0.27(-5.35%) |
Dec 02, 2022 | 4.867 | 4.972 | 4.830 | 4.972 | 209,276 | +0.06(+1.26%) |