Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.500 | 5.536 | 5.450 | 5.460 | 57,323 | -0.01(-0.18%) |
Feb 27, 2023 | 5.410 | 5.488 | 5.410 | 5.470 | 22,721 | +0.12(+2.24%) |
Feb 24, 2023 | 5.280 | 5.375 | 5.267 | 5.350 | 15,263 | -0.03(-0.56%) |
Feb 23, 2023 | 5.350 | 5.380 | 5.312 | 5.380 | 42,560 | +0.03(+0.56%) |
Feb 22, 2023 | 5.390 | 5.430 | 5.320 | 5.350 | 28,272 | -0.08(-1.56%) |
Feb 21, 2023 | 5.420 | 5.450 | 5.390 | 5.435 | 29,385 | -0.08(-1.54%) |
Feb 17, 2023 | 5.440 | 5.520 | 5.440 | 5.520 | 35,327 | +0.02(+0.36%) |
Feb 16, 2023 | 5.410 | 5.500 | 5.400 | 5.500 | 20,916 | +0.00(+0.00%) |
Feb 15, 2023 | 5.470 | 5.500 | 5.450 | 5.500 | 8,512 | -0.07(-1.26%) |
Feb 14, 2023 | 5.510 | 5.595 | 5.500 | 5.570 | 63,334 | -0.02(-0.36%) |
Feb 13, 2023 | 5.530 | 5.620 | 5.530 | 5.590 | 40,239 | +0.01(+0.18%) |
Feb 10, 2023 | 5.518 | 5.580 | 5.470 | 5.580 | 10,361 | -0.02(-0.36%) |
Feb 09, 2023 | 5.620 | 5.640 | 5.570 | 5.600 | 59,408 | +0.01(+0.27%) |
Feb 08, 2023 | 5.620 | 5.620 | 5.560 | 5.585 | 29,927 | -0.00(-0.09%) |
Feb 07, 2023 | 5.540 | 5.590 | 5.460 | 5.590 | 66,689 | -0.01(-0.18%) |
Feb 06, 2023 | 5.550 | 5.610 | 5.540 | 5.600 | 30,107 | -0.14(-2.44%) |
Feb 03, 2023 | 5.745 | 5.756 | 5.690 | 5.740 | 9,949 | -0.08(-1.37%) |
Feb 02, 2023 | 5.810 | 5.880 | 5.800 | 5.820 | 17,350 | +0.18(+3.10%) |
Feb 01, 2023 | 5.590 | 5.670 | 5.580 | 5.645 | 49,171 | +0.06(+1.16%) |
Jan 31, 2023 | 5.540 | 5.580 | 5.530 | 5.580 | 11,802 | +0.01(+0.27%) |
Jan 30, 2023 | 5.550 | 5.590 | 5.550 | 5.565 | 54,832 | -0.02(-0.45%) |
Jan 27, 2023 | 5.590 | 5.590 | 5.570 | 5.590 | 12,740 | +0.00(+0.00%) |
Jan 26, 2023 | 5.570 | 5.590 | 5.490 | 5.590 | 17,160 | +0.04(+0.72%) |
Jan 25, 2023 | 5.500 | 5.577 | 5.500 | 5.550 | 197,399 | +0.02(+0.36%) |
Jan 24, 2023 | 5.525 | 5.550 | 5.490 | 5.530 | 29,581 | -0.01(-0.18%) |
Jan 23, 2023 | 5.525 | 5.550 | 5.480 | 5.540 | 33,925 | +0.02(+0.36%) |
Jan 20, 2023 | 5.470 | 5.520 | 5.460 | 5.520 | 19,666 | -0.03(-0.45%) |
Jan 19, 2023 | 5.535 | 5.580 | 5.520 | 5.545 | 49,932 | +0.06(+1.19%) |
Jan 18, 2023 | 5.690 | 5.690 | 5.473 | 5.480 | 78,429 | -0.09(-1.62%) |
Jan 17, 2023 | 5.530 | 5.580 | 5.520 | 5.570 | 27,641 | +0.11(+2.01%) |
Jan 13, 2023 | 5.380 | 5.460 | 5.370 | 5.460 | 15,868 | +0.02(+0.37%) |
Jan 12, 2023 | 5.410 | 5.450 | 5.375 | 5.440 | 27,261 | +0.19(+3.62%) |
Jan 11, 2023 | 5.235 | 5.270 | 5.210 | 5.250 | 51,896 | +0.10(+1.94%) |
Jan 10, 2023 | 5.140 | 5.150 | 5.110 | 5.150 | 86,430 | +0.06(+1.18%) |
Jan 09, 2023 | 5.160 | 5.210 | 5.090 | 5.090 | 30,192 | -0.06(-1.17%) |
Jan 06, 2023 | 5.000 | 5.150 | 5.000 | 5.150 | 149,198 | +0.10(+1.98%) |
Jan 05, 2023 | 5.040 | 5.060 | 5.000 | 5.050 | 35,798 | -0.07(-1.37%) |
Jan 04, 2023 | 5.150 | 5.150 | 5.070 | 5.120 | 162,677 | +0.09(+1.79%) |
Jan 03, 2023 | 5.050 | 5.050 | 4.970 | 5.030 | 49,627 | +0.16(+3.29%) |
Dec 30, 2022 | 4.800 | 4.920 | 4.800 | 4.870 | 41,225 | -0.08(-1.62%) |
Dec 29, 2022 | 4.910 | 4.980 | 4.900 | 4.950 | 56,910 | +0.03(+0.61%) |
Dec 28, 2022 | 4.930 | 4.955 | 4.830 | 4.920 | 30,727 | +0.10(+2.07%) |
Dec 27, 2022 | 4.979 | 4.979 | 4.800 | 4.820 | 102,901 | -0.10(-2.03%) |
Dec 23, 2022 | 4.840 | 4.990 | 4.820 | 4.920 | 42,370 | +0.02(+0.41%) |
Dec 22, 2022 | 4.825 | 4.900 | 4.790 | 4.900 | 81,155 | +0.00(+0.00%) |
Dec 21, 2022 | 4.820 | 4.900 | 4.820 | 4.900 | 74,713 | +0.11(+2.30%) |
Dec 20, 2022 | 4.790 | 4.830 | 4.780 | 4.790 | 74,126 | -0.08(-1.64%) |
Dec 19, 2022 | 4.870 | 4.900 | 4.840 | 4.870 | 271,616 | -0.01(-0.20%) |
Dec 16, 2022 | 4.870 | 4.880 | 4.697 | 4.880 | 59,304 | -0.16(-3.17%) |
Dec 15, 2022 | 5.050 | 5.070 | 4.920 | 5.040 | 37,441 | -0.10(-1.95%) |
Dec 14, 2022 | 5.020 | 5.140 | 5.020 | 5.140 | 77,371 | +0.19(+3.84%) |
Dec 13, 2022 | 5.060 | 5.060 | 4.940 | 4.950 | 77,928 | +0.12(+2.48%) |
Dec 12, 2022 | 4.840 | 4.890 | 4.810 | 4.830 | 60,208 | -0.16(-3.21%) |
Dec 09, 2022 | 4.960 | 5.010 | 4.940 | 4.990 | 50,700 | +0.08(+1.63%) |
Dec 08, 2022 | 4.940 | 4.960 | 4.900 | 4.910 | 46,782 | -0.14(-2.77%) |
Dec 07, 2022 | 4.960 | 5.050 | 4.960 | 5.050 | 19,502 | +0.10(+2.02%) |
Dec 06, 2022 | 5.050 | 5.060 | 4.920 | 4.950 | 26,377 | -0.13(-2.56%) |
Dec 05, 2022 | 5.050 | 5.080 | 5.000 | 5.080 | 133,259 | +0.03(+0.59%) |
Dec 02, 2022 | 5.015 | 5.070 | 4.995 | 5.050 | 28,815 | +0.06(+1.20%) |