Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.430 | 5.550 | 5.390 | 5.520 | 35,493 | +0.09(+1.66%) |
Feb 27, 2023 | 5.340 | 5.520 | 5.260 | 5.430 | 98,800 | +0.18(+3.43%) |
Feb 24, 2023 | 5.200 | 5.270 | 5.101 | 5.250 | 20,809 | -0.05(-0.94%) |
Feb 23, 2023 | 5.280 | 5.323 | 5.200 | 5.300 | 11,954 | +0.04(+0.76%) |
Feb 22, 2023 | 5.300 | 5.340 | 5.220 | 5.260 | 22,060 | -0.06(-1.13%) |
Feb 21, 2023 | 5.600 | 5.620 | 5.320 | 5.320 | 38,819 | -0.21(-3.80%) |
Feb 17, 2023 | 5.560 | 5.560 | 5.430 | 5.530 | 67,121 | -0.06(-1.07%) |
Feb 16, 2023 | 5.600 | 5.600 | 5.510 | 5.590 | 16,040 | -0.02(-0.36%) |
Feb 15, 2023 | 5.520 | 5.650 | 5.450 | 5.610 | 36,056 | +0.08(+1.45%) |
Feb 14, 2023 | 5.430 | 5.640 | 5.375 | 5.530 | 127,040 | +0.10(+1.84%) |
Feb 13, 2023 | 5.500 | 5.520 | 5.400 | 5.430 | 31,069 | -0.04(-0.73%) |
Feb 10, 2023 | 5.410 | 5.470 | 5.330 | 5.470 | 52,993 | +0.00(+0.00%) |
Feb 09, 2023 | 5.540 | 5.570 | 5.370 | 5.470 | 90,448 | +0.03(+0.55%) |
Feb 08, 2023 | 5.570 | 5.579 | 5.385 | 5.440 | 46,342 | -0.21(-3.72%) |
Feb 07, 2023 | 5.400 | 5.700 | 5.338 | 5.650 | 101,308 | +0.23(+4.24%) |
Feb 06, 2023 | 5.490 | 5.490 | 5.310 | 5.420 | 21,573 | -0.07(-1.28%) |
Feb 03, 2023 | 5.420 | 5.530 | 5.330 | 5.490 | 48,852 | +0.04(+0.73%) |
Feb 02, 2023 | 5.400 | 5.480 | 5.300 | 5.450 | 50,726 | +0.08(+1.49%) |
Feb 01, 2023 | 5.300 | 5.390 | 5.250 | 5.370 | 96,387 | +0.07(+1.32%) |
Jan 31, 2023 | 5.100 | 5.345 | 5.100 | 5.300 | 37,575 | +0.19(+3.72%) |
Jan 30, 2023 | 5.210 | 5.280 | 5.070 | 5.110 | 38,453 | -0.08(-1.54%) |
Jan 27, 2023 | 5.170 | 5.210 | 5.110 | 5.190 | 28,485 | +0.00(+0.00%) |
Jan 26, 2023 | 5.270 | 5.315 | 5.120 | 5.190 | 36,499 | -0.08(-1.52%) |
Jan 25, 2023 | 5.210 | 5.325 | 5.210 | 5.270 | 35,383 | +0.07(+1.35%) |
Jan 24, 2023 | 5.190 | 5.321 | 5.160 | 5.200 | 25,634 | +0.02(+0.39%) |
Jan 23, 2023 | 5.150 | 5.263 | 5.120 | 5.180 | 70,951 | +0.07(+1.37%) |
Jan 20, 2023 | 5.090 | 5.164 | 5.030 | 5.110 | 29,338 | +0.01(+0.20%) |
Jan 19, 2023 | 5.220 | 5.250 | 5.060 | 5.100 | 45,321 | +0.00(+0.00%) |
Jan 18, 2023 | 5.150 | 5.370 | 5.000 | 5.100 | 90,081 | +0.00(+0.00%) |
Jan 17, 2023 | 5.100 | 5.239 | 5.070 | 5.100 | 39,799 | +0.06(+1.19%) |
Jan 13, 2023 | 5.000 | 5.150 | 5.000 | 5.040 | 81,519 | -0.04(-0.79%) |
Jan 12, 2023 | 5.230 | 5.234 | 5.030 | 5.080 | 31,357 | +0.01(+0.20%) |
Jan 11, 2023 | 5.060 | 5.120 | 5.010 | 5.070 | 38,622 | +0.07(+1.40%) |
Jan 10, 2023 | 5.000 | 5.060 | 4.970 | 5.000 | 94,746 | +0.00(+0.00%) |
Jan 09, 2023 | 5.020 | 5.100 | 4.930 | 5.000 | 23,949 | -0.01(-0.20%) |
Jan 06, 2023 | 4.940 | 5.085 | 4.940 | 5.010 | 26,381 | +0.08(+1.62%) |
Jan 05, 2023 | 4.900 | 4.990 | 4.900 | 4.930 | 14,446 | +0.04(+0.82%) |
Jan 04, 2023 | 4.970 | 5.020 | 4.890 | 4.890 | 21,914 | +0.01(+0.20%) |
Jan 03, 2023 | 4.920 | 5.020 | 4.850 | 4.880 | 41,184 | -0.05(-1.01%) |
Dec 30, 2022 | 5.000 | 5.110 | 4.900 | 4.930 | 21,929 | -0.11(-2.18%) |
Dec 29, 2022 | 4.830 | 5.070 | 4.830 | 5.040 | 38,780 | +0.21(+4.35%) |
Dec 28, 2022 | 5.200 | 5.200 | 4.830 | 4.830 | 41,863 | -0.30(-5.85%) |
Dec 27, 2022 | 5.200 | 5.221 | 5.090 | 5.130 | 17,889 | +0.01(+0.20%) |
Dec 23, 2022 | 5.000 | 5.120 | 4.950 | 5.120 | 29,749 | +0.15(+3.02%) |
Dec 22, 2022 | 5.010 | 5.055 | 4.900 | 4.970 | 23,272 | -0.07(-1.39%) |
Dec 21, 2022 | 5.140 | 5.210 | 5.000 | 5.040 | 59,941 | -0.10(-1.95%) |
Dec 20, 2022 | 4.910 | 5.150 | 4.910 | 5.140 | 27,498 | +0.21(+4.26%) |
Dec 19, 2022 | 5.180 | 5.260 | 4.880 | 4.930 | 96,051 | -0.19(-3.71%) |
Dec 16, 2022 | 5.140 | 5.180 | 4.940 | 5.120 | 46,781 | +0.01(+0.20%) |
Dec 15, 2022 | 5.090 | 5.180 | 4.987 | 5.110 | 69,359 | +0.04(+0.79%) |
Dec 14, 2022 | 4.550 | 5.100 | 4.520 | 5.070 | 227,015 | +0.79(+18.46%) |
Dec 13, 2022 | 4.470 | 4.470 | 4.107 | 4.280 | 82,914 | -0.13(-2.95%) |
Dec 12, 2022 | 4.250 | 4.450 | 4.240 | 4.410 | 37,907 | +0.16(+3.76%) |
Dec 09, 2022 | 4.170 | 4.250 | 4.070 | 4.250 | 22,895 | +0.08(+1.92%) |
Dec 08, 2022 | 4.030 | 4.230 | 3.950 | 4.170 | 25,586 | +0.15(+3.73%) |
Dec 07, 2022 | 3.890 | 4.060 | 3.880 | 4.020 | 97,790 | +0.14(+3.61%) |
Dec 06, 2022 | 3.900 | 3.930 | 3.850 | 3.880 | 15,254 | +0.01(+0.26%) |
Dec 05, 2022 | 3.890 | 3.915 | 3.820 | 3.870 | 27,852 | -0.03(-0.77%) |
Dec 02, 2022 | 3.900 | 3.958 | 3.880 | 3.900 | 23,041 | -0.01(-0.26%) |