Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.000 | 5.260 | 4.981 | 5.150 | 129,545 | +0.14(+2.79%) |
Feb 27, 2023 | 5.010 | 5.050 | 4.940 | 5.010 | 103,821 | +0.01(+0.20%) |
Feb 24, 2023 | 5.000 | 5.080 | 4.900 | 5.000 | 67,103 | +0.00(+0.00%) |
Feb 23, 2023 | 5.110 | 5.110 | 4.950 | 5.000 | 63,347 | -0.02(-0.40%) |
Feb 22, 2023 | 5.040 | 5.050 | 4.980 | 5.020 | 60,368 | -0.02(-0.40%) |
Feb 21, 2023 | 5.070 | 5.100 | 4.960 | 5.040 | 93,826 | -0.12(-2.33%) |
Feb 17, 2023 | 5.180 | 5.285 | 5.060 | 5.160 | 104,614 | -0.04(-0.77%) |
Feb 16, 2023 | 5.200 | 5.290 | 5.160 | 5.200 | 64,550 | -0.10(-1.89%) |
Feb 15, 2023 | 5.270 | 5.340 | 5.170 | 5.300 | 172,652 | +0.01(+0.19%) |
Feb 14, 2023 | 5.580 | 5.658 | 5.280 | 5.290 | 218,159 | -0.29(-5.20%) |
Feb 13, 2023 | 5.600 | 5.610 | 5.390 | 5.580 | 277,243 | -0.06(-1.06%) |
Feb 10, 2023 | 5.100 | 5.685 | 5.100 | 5.640 | 307,156 | +0.63(+12.57%) |
Feb 09, 2023 | 5.090 | 5.150 | 4.970 | 5.010 | 115,689 | -0.02(-0.40%) |
Feb 08, 2023 | 5.120 | 5.120 | 4.980 | 5.030 | 108,772 | -0.13(-2.52%) |
Feb 07, 2023 | 5.020 | 5.160 | 4.930 | 5.160 | 240,787 | +0.10(+1.98%) |
Feb 06, 2023 | 5.110 | 5.170 | 5.000 | 5.060 | 197,203 | -0.13(-2.50%) |
Feb 03, 2023 | 5.180 | 5.220 | 4.890 | 5.190 | 113,146 | -0.09(-1.70%) |
Feb 02, 2023 | 5.080 | 5.280 | 5.080 | 5.280 | 209,644 | +0.33(+6.67%) |
Feb 01, 2023 | 5.100 | 5.180 | 4.830 | 4.950 | 186,584 | -0.10(-1.98%) |
Jan 31, 2023 | 4.850 | 5.100 | 4.800 | 5.050 | 348,678 | +0.21(+4.34%) |
Jan 30, 2023 | 4.690 | 5.070 | 4.661 | 4.840 | 622,900 | +0.14(+2.98%) |
Jan 27, 2023 | 4.700 | 4.800 | 4.670 | 4.700 | 207,054 | +0.04(+0.86%) |
Jan 26, 2023 | 4.580 | 4.700 | 4.410 | 4.660 | 477,780 | +0.26(+5.91%) |
Jan 25, 2023 | 4.160 | 4.450 | 4.160 | 4.400 | 888,758 | +0.15(+3.53%) |
Jan 24, 2023 | 4.250 | 4.400 | 4.220 | 4.250 | 68,493 | -0.03(-0.70%) |
Jan 23, 2023 | 4.250 | 4.290 | 4.200 | 4.280 | 156,764 | +0.03(+0.71%) |
Jan 20, 2023 | 4.130 | 4.300 | 4.120 | 4.250 | 184,485 | +0.12(+2.91%) |
Jan 19, 2023 | 4.210 | 4.320 | 4.090 | 4.130 | 150,667 | -0.11(-2.59%) |
Jan 18, 2023 | 4.330 | 4.410 | 4.150 | 4.240 | 111,018 | -0.04(-0.93%) |
Jan 17, 2023 | 4.330 | 4.557 | 4.280 | 4.280 | 127,370 | -0.08(-1.83%) |
Jan 13, 2023 | 4.340 | 4.575 | 4.340 | 4.360 | 86,223 | -0.09(-2.02%) |
Jan 12, 2023 | 4.500 | 4.600 | 4.400 | 4.450 | 83,913 | +0.01(+0.23%) |
Jan 11, 2023 | 4.570 | 4.690 | 4.410 | 4.440 | 110,361 | -0.16(-3.48%) |
Jan 10, 2023 | 4.690 | 4.860 | 4.590 | 4.600 | 152,268 | -0.11(-2.34%) |
Jan 09, 2023 | 4.490 | 4.830 | 4.490 | 4.710 | 90,556 | +0.26(+5.84%) |
Jan 06, 2023 | 4.350 | 4.580 | 4.250 | 4.450 | 75,164 | +0.16(+3.73%) |
Jan 05, 2023 | 4.420 | 4.420 | 4.240 | 4.290 | 28,293 | -0.16(-3.60%) |
Jan 04, 2023 | 4.310 | 4.570 | 4.250 | 4.450 | 120,281 | +0.14(+3.25%) |
Jan 03, 2023 | 4.535 | 4.535 | 4.170 | 4.310 | 53,594 | -0.01(-0.23%) |
Dec 30, 2022 | 4.090 | 4.340 | 4.060 | 4.320 | 134,936 | +0.15(+3.60%) |
Dec 29, 2022 | 4.030 | 4.270 | 4.000 | 4.170 | 126,081 | +0.22(+5.57%) |
Dec 28, 2022 | 4.060 | 4.165 | 3.930 | 3.950 | 74,411 | -0.14(-3.42%) |
Dec 27, 2022 | 4.110 | 4.280 | 4.040 | 4.090 | 169,204 | -0.06(-1.45%) |
Dec 23, 2022 | 4.160 | 4.180 | 4.020 | 4.150 | 68,976 | -0.03(-0.72%) |
Dec 22, 2022 | 4.320 | 4.320 | 4.060 | 4.180 | 67,955 | -0.13(-3.02%) |
Dec 21, 2022 | 4.330 | 4.430 | 4.300 | 4.310 | 65,720 | +0.06(+1.41%) |
Dec 20, 2022 | 4.130 | 4.395 | 4.067 | 4.250 | 82,630 | +0.16(+3.91%) |
Dec 19, 2022 | 4.150 | 4.230 | 4.020 | 4.090 | 95,825 | -0.06(-1.45%) |
Dec 16, 2022 | 4.250 | 4.370 | 4.150 | 4.150 | 119,516 | -0.18(-4.16%) |
Dec 15, 2022 | 4.480 | 4.500 | 4.306 | 4.330 | 95,100 | -0.16(-3.56%) |
Dec 14, 2022 | 4.550 | 4.660 | 4.420 | 4.490 | 170,462 | -0.06(-1.32%) |
Dec 13, 2022 | 4.740 | 4.740 | 4.420 | 4.550 | 158,636 | +0.00(+0.00%) |
Dec 12, 2022 | 4.550 | 4.680 | 4.400 | 4.550 | 115,535 | -0.05(-1.09%) |
Dec 09, 2022 | 4.670 | 4.840 | 4.550 | 4.600 | 68,659 | -0.08(-1.71%) |
Dec 08, 2022 | 4.690 | 4.830 | 4.620 | 4.680 | 97,360 | +0.04(+0.86%) |
Dec 07, 2022 | 4.820 | 4.910 | 4.600 | 4.640 | 122,538 | -0.22(-4.53%) |
Dec 06, 2022 | 4.970 | 5.040 | 4.810 | 4.860 | 68,446 | -0.09(-1.82%) |
Dec 05, 2022 | 5.040 | 5.240 | 4.942 | 4.950 | 67,837 | -0.14(-2.75%) |
Dec 02, 2022 | 4.930 | 5.140 | 4.830 | 5.090 | 170,460 | +0.15(+3.04%) |