Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.942 | 4.960 | 4.881 | 4.942 | 50,964 | +0.05(+1.07%) |
Feb 27, 2023 | 4.890 | 5.012 | 4.890 | 4.890 | 75,466 | +0.01(+0.18%) |
Feb 24, 2023 | 4.811 | 4.951 | 4.811 | 4.881 | 146,141 | -0.03(-0.53%) |
Feb 23, 2023 | 4.855 | 4.910 | 4.855 | 4.907 | 81,456 | +0.05(+1.08%) |
Feb 22, 2023 | 4.811 | 4.873 | 4.803 | 4.855 | 81,261 | +0.04(+0.91%) |
Feb 21, 2023 | 4.925 | 4.942 | 4.811 | 4.811 | 108,830 | -0.16(-3.16%) |
Feb 17, 2023 | 4.977 | 5.003 | 4.916 | 4.969 | 119,447 | -0.02(-0.35%) |
Feb 16, 2023 | 4.986 | 5.082 | 4.969 | 4.986 | 214,239 | -0.06(-1.21%) |
Feb 15, 2023 | 5.021 | 5.091 | 5.021 | 5.047 | 129,908 | -0.03(-0.52%) |
Feb 14, 2023 | 4.995 | 5.104 | 4.995 | 5.073 | 110,516 | +0.03(+0.69%) |
Feb 13, 2023 | 5.056 | 5.100 | 5.021 | 5.038 | 118,657 | -0.03(-0.52%) |
Feb 10, 2023 | 5.056 | 5.117 | 5.012 | 5.065 | 134,807 | -0.03(-0.50%) |
Feb 09, 2023 | 5.228 | 5.228 | 5.081 | 5.090 | 246,542 | -0.10(-2.00%) |
Feb 08, 2023 | 5.133 | 5.211 | 5.107 | 5.194 | 173,634 | +0.07(+1.35%) |
Feb 07, 2023 | 5.073 | 5.159 | 5.055 | 5.125 | 185,601 | +0.04(+0.85%) |
Feb 06, 2023 | 5.125 | 5.159 | 5.003 | 5.081 | 269,726 | -0.05(-1.01%) |
Feb 03, 2023 | 5.012 | 5.142 | 5.003 | 5.133 | 216,655 | +0.10(+2.07%) |
Feb 02, 2023 | 4.969 | 5.038 | 4.969 | 5.029 | 194,362 | +0.10(+2.11%) |
Feb 01, 2023 | 4.917 | 4.951 | 4.908 | 4.925 | 143,086 | +0.03(+0.53%) |
Jan 31, 2023 | 4.839 | 4.917 | 4.839 | 4.899 | 114,577 | +0.06(+1.25%) |
Jan 30, 2023 | 4.874 | 4.951 | 4.813 | 4.839 | 126,651 | -0.03(-0.71%) |
Jan 27, 2023 | 4.830 | 4.969 | 4.830 | 4.874 | 108,158 | +0.01(+0.18%) |
Jan 26, 2023 | 4.770 | 4.891 | 4.744 | 4.865 | 107,381 | +0.13(+2.74%) |
Jan 25, 2023 | 4.718 | 4.744 | 4.692 | 4.735 | 64,694 | +0.02(+0.37%) |
Jan 24, 2023 | 4.631 | 4.761 | 4.605 | 4.718 | 110,384 | +0.03(+0.55%) |
Jan 23, 2023 | 4.674 | 4.726 | 4.640 | 4.692 | 123,696 | -0.01(-0.18%) |
Jan 20, 2023 | 4.709 | 4.718 | 4.683 | 4.700 | 74,259 | +0.02(+0.37%) |
Jan 19, 2023 | 4.700 | 4.726 | 4.648 | 4.683 | 50,003 | -0.01(-0.18%) |
Jan 18, 2023 | 4.761 | 4.803 | 4.657 | 4.692 | 211,558 | -0.03(-0.73%) |
Jan 17, 2023 | 4.614 | 4.744 | 4.579 | 4.726 | 148,187 | +0.13(+2.82%) |
Jan 13, 2023 | 4.527 | 4.605 | 4.527 | 4.597 | 83,151 | +0.08(+1.72%) |
Jan 12, 2023 | 4.545 | 4.571 | 4.519 | 4.519 | 97,975 | -0.03(-0.74%) |
Jan 11, 2023 | 4.527 | 4.570 | 4.518 | 4.552 | 216,462 | -0.01(-0.19%) |
Jan 10, 2023 | 4.501 | 4.561 | 4.492 | 4.561 | 158,929 | +0.09(+1.92%) |
Jan 09, 2023 | 4.458 | 4.534 | 4.415 | 4.475 | 193,171 | +0.03(+0.77%) |
Jan 06, 2023 | 4.398 | 4.467 | 4.372 | 4.441 | 99,424 | +0.08(+1.77%) |
Jan 05, 2023 | 4.329 | 4.364 | 4.269 | 4.364 | 139,291 | +0.04(+0.82%) |
Jan 04, 2023 | 4.364 | 4.415 | 4.252 | 4.328 | 300,257 | -0.03(-0.62%) |
Jan 03, 2023 | 4.321 | 4.372 | 4.287 | 4.355 | 158,746 | +0.12(+2.83%) |
Dec 30, 2022 | 4.269 | 4.304 | 4.218 | 4.235 | 243,876 | -0.06(-1.40%) |
Dec 29, 2022 | 4.338 | 4.338 | 4.244 | 4.295 | 173,533 | -0.02(-0.40%) |
Dec 28, 2022 | 4.304 | 4.339 | 4.278 | 4.312 | 97,382 | -0.01(-0.20%) |
Dec 27, 2022 | 4.389 | 4.449 | 4.287 | 4.321 | 198,959 | -0.08(-1.84%) |
Dec 23, 2022 | 4.389 | 4.475 | 4.372 | 4.402 | 54,942 | +0.01(+0.28%) |
Dec 22, 2022 | 4.329 | 4.432 | 4.329 | 4.389 | 145,658 | +0.02(+0.39%) |
Dec 21, 2022 | 4.338 | 4.458 | 4.321 | 4.372 | 279,435 | +0.00(+0.00%) |
Dec 20, 2022 | 4.364 | 4.398 | 4.359 | 4.372 | 91,110 | +0.00(+0.00%) |
Dec 19, 2022 | 4.389 | 4.432 | 4.364 | 4.372 | 76,821 | -0.05(-1.16%) |
Dec 16, 2022 | 4.449 | 4.449 | 4.364 | 4.424 | 131,812 | -0.04(-0.96%) |
Dec 15, 2022 | 4.492 | 4.527 | 4.355 | 4.467 | 129,568 | -0.03(-0.57%) |
Dec 14, 2022 | 4.552 | 4.601 | 4.484 | 4.492 | 174,018 | -0.08(-1.69%) |
Dec 13, 2022 | 4.655 | 4.655 | 4.561 | 4.570 | 198,154 | -0.03(-0.56%) |
Dec 12, 2022 | 4.638 | 4.687 | 4.552 | 4.595 | 167,559 | -0.03(-0.74%) |
Dec 09, 2022 | 4.681 | 4.732 | 4.630 | 4.630 | 152,724 | -0.03(-0.72%) |
Dec 08, 2022 | 4.680 | 4.731 | 4.629 | 4.663 | 127,729 | +0.03(+0.73%) |
Dec 07, 2022 | 4.561 | 4.646 | 4.553 | 4.629 | 97,486 | +0.10(+2.25%) |
Dec 06, 2022 | 4.604 | 4.612 | 4.502 | 4.527 | 161,797 | -0.06(-1.30%) |
Dec 05, 2022 | 4.654 | 4.714 | 4.587 | 4.587 | 214,446 | -0.06(-1.28%) |
Dec 02, 2022 | 4.493 | 4.688 | 4.493 | 4.646 | 224,103 | +0.15(+3.40%) |