Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.850 | 6.090 | 5.810 | 6.050 | 644,414 | +0.21(+3.60%) |
Feb 27, 2023 | 5.320 | 5.900 | 5.320 | 5.840 | 617,983 | +0.56(+10.61%) |
Feb 24, 2023 | 5.110 | 5.330 | 5.010 | 5.280 | 243,814 | +0.16(+3.13%) |
Feb 23, 2023 | 4.970 | 5.160 | 4.970 | 5.120 | 234,498 | +0.20(+4.07%) |
Feb 22, 2023 | 4.970 | 5.010 | 4.880 | 4.920 | 193,920 | -0.06(-1.20%) |
Feb 21, 2023 | 5.110 | 5.240 | 4.960 | 4.980 | 296,941 | -0.14(-2.73%) |
Feb 17, 2023 | 5.120 | 0 | -0.18(-3.40%) | |||
Feb 16, 2023 | 5.030 | 5.380 | 5.030 | 5.300 | 418,210 | +0.21(+4.13%) |
Feb 15, 2023 | 5.010 | 5.150 | 4.940 | 5.090 | 187,323 | -0.02(-0.39%) |
Feb 14, 2023 | 4.960 | 5.150 | 4.930 | 5.110 | 219,036 | +0.10(+2.00%) |
Feb 13, 2023 | 5.070 | 5.110 | 5.000 | 5.010 | 82,678 | -0.07(-1.38%) |
Feb 10, 2023 | 5.010 | 5.130 | 4.930 | 5.080 | 153,664 | +0.13(+2.63%) |
Feb 09, 2023 | 5.020 | 5.060 | 4.940 | 4.950 | 175,259 | -0.08(-1.59%) |
Feb 08, 2023 | 5.180 | 5.260 | 5.020 | 5.030 | 188,526 | -0.18(-3.45%) |
Feb 07, 2023 | 4.920 | 5.220 | 4.920 | 5.210 | 434,381 | +0.29(+5.89%) |
Feb 06, 2023 | 5.000 | 5.090 | 4.830 | 4.920 | 431,825 | -0.01(-0.20%) |
Feb 03, 2023 | 4.840 | 5.090 | 4.800 | 4.930 | 509,502 | +0.09(+1.86%) |
Feb 02, 2023 | 5.010 | 5.010 | 4.750 | 4.840 | 422,597 | -0.17(-3.39%) |
Feb 01, 2023 | 5.020 | 5.090 | 4.870 | 5.010 | 440,904 | -0.08(-1.57%) |
Jan 31, 2023 | 4.970 | 5.170 | 4.950 | 5.090 | 370,598 | +0.11(+2.21%) |
Jan 30, 2023 | 5.160 | 5.170 | 4.960 | 4.980 | 654,842 | -0.29(-5.50%) |
Jan 27, 2023 | 5.320 | 5.440 | 5.210 | 5.270 | 208,639 | -0.08(-1.50%) |
Jan 26, 2023 | 5.320 | 5.350 | 5.170 | 5.350 | 197,305 | +0.12(+2.29%) |
Jan 25, 2023 | 5.300 | 5.310 | 5.140 | 5.230 | 250,713 | -0.15(-2.79%) |
Jan 24, 2023 | 5.490 | 5.500 | 5.360 | 5.380 | 238,910 | -0.08(-1.47%) |
Jan 23, 2023 | 5.600 | 5.620 | 5.460 | 5.460 | 217,597 | -0.02(-0.36%) |
Jan 20, 2023 | 5.490 | 5.580 | 5.380 | 5.480 | 393,648 | -0.01(-0.18%) |
Jan 19, 2023 | 5.430 | 5.610 | 5.350 | 5.490 | 304,130 | -0.01(-0.18%) |
Jan 18, 2023 | 5.670 | 5.870 | 5.500 | 5.500 | 344,019 | -0.08(-1.43%) |
Jan 17, 2023 | 5.500 | 5.680 | 5.460 | 5.580 | 462,088 | +0.16(+2.95%) |
Jan 16, 2023 | 5.520 | 5.560 | 5.290 | 5.420 | 173,209 | -0.15(-2.69%) |
Jan 13, 2023 | 5.290 | 5.630 | 5.270 | 5.570 | 258,808 | +0.28(+5.29%) |
Jan 12, 2023 | 5.060 | 5.320 | 5.060 | 5.290 | 154,631 | +0.25(+4.96%) |
Jan 11, 2023 | 5.070 | 5.150 | 5.040 | 5.040 | 205,856 | +0.01(+0.20%) |
Jan 10, 2023 | 5.000 | 5.060 | 4.820 | 5.030 | 387,521 | +0.05(+1.00%) |
Jan 09, 2023 | 4.970 | 5.210 | 4.940 | 4.980 | 290,460 | +0.09(+1.84%) |
Jan 06, 2023 | 4.900 | 5.050 | 4.870 | 4.890 | 237,663 | +0.04(+0.82%) |
Jan 05, 2023 | 4.850 | 4.910 | 4.770 | 4.850 | 318,717 | -0.03(-0.61%) |
Jan 04, 2023 | 4.970 | 5.000 | 4.850 | 4.880 | 433,183 | -0.14(-2.79%) |
Jan 03, 2023 | 5.440 | 5.460 | 4.950 | 5.020 | 391,125 | -0.44(-8.06%) |
Dec 30, 2022 | 5.460 | 0 | +0.15(+2.82%) | |||
Dec 29, 2022 | 5.340 | 5.360 | 5.270 | 5.310 | 188,214 | -0.06(-1.12%) |
Dec 28, 2022 | 5.700 | 5.700 | 5.360 | 5.370 | 286,451 | -0.29(-5.12%) |
Dec 23, 2022 | 5.660 | 0 | +0.25(+4.62%) | |||
Dec 22, 2022 | 5.500 | 5.550 | 5.260 | 5.410 | 429,189 | -0.04(-0.73%) |
Dec 21, 2022 | 5.030 | 5.480 | 5.030 | 5.450 | 393,242 | +0.47(+9.44%) |
Dec 20, 2022 | 4.930 | 5.100 | 4.930 | 4.980 | 420,169 | +0.04(+0.81%) |
Dec 19, 2022 | 5.090 | 5.100 | 4.810 | 4.940 | 313,558 | -0.17(-3.33%) |
Dec 16, 2022 | 5.050 | 5.170 | 5.020 | 5.110 | 200,657 | -0.06(-1.16%) |
Dec 15, 2022 | 5.200 | 5.240 | 5.110 | 5.170 | 217,879 | -0.08(-1.52%) |
Dec 14, 2022 | 5.260 | 5.300 | 5.090 | 5.250 | 411,396 | +0.05(+0.96%) |
Dec 13, 2022 | 5.160 | 5.270 | 5.090 | 5.200 | 298,269 | +0.19(+3.79%) |
Dec 12, 2022 | 4.880 | 5.140 | 4.820 | 5.010 | 383,928 | +0.22(+4.59%) |
Dec 09, 2022 | 4.880 | 4.980 | 4.780 | 4.790 | 263,321 | -0.07(-1.44%) |
Dec 08, 2022 | 5.110 | 5.150 | 4.840 | 4.860 | 326,143 | -0.15(-2.99%) |
Dec 07, 2022 | 5.070 | 5.250 | 4.950 | 5.010 | 530,023 | -0.06(-1.18%) |
Dec 06, 2022 | 5.280 | 5.370 | 5.060 | 5.070 | 485,272 | -0.31(-5.76%) |
Dec 05, 2022 | 5.740 | 5.740 | 5.260 | 5.380 | 531,971 | -0.33(-5.78%) |
Dec 02, 2022 | 5.670 | 5.810 | 5.560 | 5.710 | 290,086 | +0.01(+0.18%) |