Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.740 | 5.740 | 5.310 | 5.440 | 70,655 | -0.27(-4.73%) |
Feb 27, 2023 | 5.570 | 5.720 | 5.490 | 5.710 | 31,347 | +0.25(+4.58%) |
Feb 24, 2023 | 5.570 | 5.630 | 5.230 | 5.460 | 24,899 | -0.13(-2.33%) |
Feb 23, 2023 | 5.490 | 5.660 | 5.430 | 5.590 | 22,624 | +0.13(+2.38%) |
Feb 22, 2023 | 5.360 | 5.561 | 5.330 | 5.460 | 42,667 | +0.01(+0.18%) |
Feb 21, 2023 | 5.760 | 5.760 | 5.420 | 5.450 | 36,919 | -0.40(-6.84%) |
Feb 17, 2023 | 5.910 | 5.910 | 5.680 | 5.850 | 29,200 | +0.00(+0.00%) |
Feb 16, 2023 | 5.850 | 5.901 | 5.780 | 5.850 | 46,254 | -0.01(-0.17%) |
Feb 15, 2023 | 5.740 | 5.900 | 5.720 | 5.860 | 46,194 | +0.08(+1.38%) |
Feb 14, 2023 | 5.810 | 5.835 | 5.710 | 5.780 | 62,660 | -0.03(-0.52%) |
Feb 13, 2023 | 5.820 | 5.850 | 5.580 | 5.810 | 70,074 | -0.01(-0.17%) |
Feb 10, 2023 | 5.800 | 5.840 | 5.640 | 5.820 | 55,258 | +0.08(+1.39%) |
Feb 09, 2023 | 5.700 | 5.840 | 5.650 | 5.740 | 29,768 | +0.09(+1.59%) |
Feb 08, 2023 | 5.730 | 5.830 | 5.602 | 5.650 | 39,908 | -0.04(-0.70%) |
Feb 07, 2023 | 5.860 | 5.860 | 5.640 | 5.690 | 63,569 | -0.15(-2.57%) |
Feb 06, 2023 | 5.640 | 5.840 | 5.580 | 5.840 | 57,310 | +0.19(+3.36%) |
Feb 03, 2023 | 5.660 | 5.770 | 5.560 | 5.650 | 56,751 | -0.09(-1.57%) |
Feb 02, 2023 | 5.810 | 5.846 | 5.710 | 5.740 | 62,107 | +0.00(+0.00%) |
Feb 01, 2023 | 5.680 | 5.750 | 5.560 | 5.740 | 83,376 | +0.09(+1.59%) |
Jan 31, 2023 | 5.390 | 5.780 | 5.390 | 5.650 | 117,962 | +0.24(+4.44%) |
Jan 30, 2023 | 5.430 | 5.449 | 5.360 | 5.410 | 17,862 | -0.01(-0.18%) |
Jan 27, 2023 | 5.430 | 5.550 | 5.350 | 5.420 | 78,339 | +0.01(+0.18%) |
Jan 26, 2023 | 5.440 | 5.440 | 5.330 | 5.410 | 38,596 | +0.02(+0.37%) |
Jan 25, 2023 | 5.420 | 5.420 | 5.310 | 5.390 | 29,808 | +0.00(+0.00%) |
Jan 24, 2023 | 5.410 | 5.420 | 5.320 | 5.390 | 30,714 | +0.01(+0.19%) |
Jan 23, 2023 | 5.340 | 5.440 | 5.340 | 5.380 | 32,064 | +0.04(+0.75%) |
Jan 20, 2023 | 5.200 | 5.500 | 5.162 | 5.340 | 47,370 | +0.15(+2.89%) |
Jan 19, 2023 | 5.240 | 5.290 | 5.110 | 5.190 | 54,080 | -0.05(-0.95%) |
Jan 18, 2023 | 5.250 | 5.336 | 5.160 | 5.240 | 75,577 | +0.04(+0.77%) |
Jan 17, 2023 | 5.025 | 5.240 | 5.025 | 5.200 | 57,523 | +0.18(+3.59%) |
Jan 13, 2023 | 5.020 | 5.050 | 4.940 | 5.020 | 24,795 | +0.00(+0.00%) |
Jan 12, 2023 | 4.980 | 5.050 | 4.950 | 5.020 | 31,320 | +0.04(+0.80%) |
Jan 11, 2023 | 4.970 | 5.110 | 4.920 | 4.980 | 58,123 | -0.09(-1.78%) |
Jan 10, 2023 | 4.720 | 5.130 | 4.590 | 5.070 | 84,291 | +0.30(+6.29%) |
Jan 09, 2023 | 4.750 | 4.840 | 4.730 | 4.770 | 30,246 | +0.02(+0.42%) |
Jan 06, 2023 | 4.530 | 4.750 | 4.530 | 4.750 | 40,115 | +0.23(+5.09%) |
Jan 05, 2023 | 4.520 | 4.540 | 4.410 | 4.520 | 17,489 | +0.01(+0.22%) |
Jan 04, 2023 | 4.250 | 4.560 | 4.250 | 4.510 | 20,833 | +0.26(+6.12%) |
Jan 03, 2023 | 4.260 | 4.426 | 4.061 | 4.250 | 86,904 | +0.03(+0.71%) |
Dec 30, 2022 | 4.180 | 4.271 | 4.170 | 4.220 | 39,442 | +0.02(+0.48%) |
Dec 29, 2022 | 4.340 | 4.410 | 4.060 | 4.200 | 36,382 | -0.09(-2.10%) |
Dec 28, 2022 | 4.470 | 4.470 | 4.250 | 4.290 | 28,535 | -0.16(-3.60%) |
Dec 27, 2022 | 4.530 | 4.530 | 4.360 | 4.450 | 22,991 | +0.01(+0.23%) |
Dec 23, 2022 | 4.440 | 4.540 | 4.400 | 4.440 | 23,024 | -0.01(-0.22%) |
Dec 22, 2022 | 4.650 | 4.680 | 4.380 | 4.450 | 61,217 | -0.16(-3.47%) |
Dec 21, 2022 | 4.780 | 4.780 | 4.590 | 4.610 | 32,504 | -0.05(-1.07%) |
Dec 20, 2022 | 4.420 | 4.700 | 4.420 | 4.660 | 59,154 | +0.18(+4.02%) |
Dec 19, 2022 | 4.510 | 4.810 | 4.480 | 4.480 | 94,097 | +0.04(+0.90%) |
Dec 16, 2022 | 4.440 | 4.520 | 4.400 | 4.440 | 78,667 | +0.00(+0.00%) |
Dec 15, 2022 | 4.370 | 4.580 | 4.370 | 4.440 | 25,771 | -0.09(-1.99%) |
Dec 14, 2022 | 4.390 | 4.760 | 4.270 | 4.530 | 129,570 | +0.17(+3.90%) |
Dec 13, 2022 | 4.190 | 4.380 | 4.170 | 4.360 | 43,742 | +0.28(+6.86%) |
Dec 12, 2022 | 4.090 | 4.249 | 4.060 | 4.080 | 60,063 | -0.09(-2.16%) |
Dec 09, 2022 | 4.260 | 4.310 | 4.160 | 4.170 | 51,569 | -0.11(-2.57%) |
Dec 08, 2022 | 4.580 | 4.640 | 4.240 | 4.280 | 91,097 | -0.32(-6.96%) |
Dec 07, 2022 | 4.490 | 4.600 | 4.490 | 4.600 | 25,153 | +0.09(+2.00%) |
Dec 06, 2022 | 4.640 | 4.700 | 4.460 | 4.510 | 25,561 | -0.14(-3.01%) |
Dec 05, 2022 | 4.660 | 4.740 | 4.650 | 4.650 | 28,106 | -0.05(-1.06%) |
Dec 02, 2022 | 4.610 | 4.710 | 4.610 | 4.700 | 22,487 | +0.00(+0.00%) |