Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.656 | 5.736 | 5.537 | 5.636 | 1,799,411 | -0.04(-0.70%) |
Feb 27, 2023 | 5.646 | 5.716 | 5.587 | 5.676 | 1,186,210 | +0.10(+1.79%) |
Feb 24, 2023 | 5.477 | 5.587 | 5.318 | 5.577 | 1,517,499 | -0.01(-0.18%) |
Feb 23, 2023 | 5.616 | 5.676 | 5.477 | 5.587 | 1,335,426 | +0.02(+0.36%) |
Feb 22, 2023 | 5.477 | 5.626 | 5.467 | 5.567 | 1,844,155 | +0.07(+1.27%) |
Feb 21, 2023 | 5.577 | 5.616 | 5.477 | 5.497 | 2,314,716 | -0.18(-3.16%) |
Feb 17, 2023 | 5.587 | 5.696 | 5.487 | 5.676 | 1,699,858 | +0.20(+3.64%) |
Feb 16, 2023 | 5.507 | 5.542 | 5.432 | 5.477 | 1,443,117 | -0.10(-1.79%) |
Feb 15, 2023 | 5.397 | 5.587 | 5.367 | 5.577 | 1,108,654 | +0.10(+1.82%) |
Feb 14, 2023 | 5.308 | 5.507 | 5.248 | 5.477 | 988,888 | +0.11(+2.04%) |
Feb 13, 2023 | 5.278 | 5.395 | 5.248 | 5.367 | 768,652 | +0.06(+1.13%) |
Feb 10, 2023 | 5.208 | 5.338 | 5.128 | 5.308 | 1,194,243 | +0.06(+1.14%) |
Feb 09, 2023 | 5.447 | 5.517 | 5.248 | 5.248 | 929,537 | -0.14(-2.59%) |
Feb 08, 2023 | 5.477 | 5.542 | 5.318 | 5.387 | 1,278,154 | -0.15(-2.70%) |
Feb 07, 2023 | 5.417 | 5.651 | 5.412 | 5.537 | 1,613,841 | +0.04(+0.72%) |
Feb 06, 2023 | 5.467 | 5.686 | 5.467 | 5.497 | 2,167,184 | -0.06(-1.08%) |
Feb 03, 2023 | 5.915 | 5.945 | 5.392 | 5.557 | 5,115,583 | -1.01(-15.33%) |
Feb 02, 2023 | 6.572 | 6.712 | 6.433 | 6.562 | 2,106,583 | +0.02(+0.30%) |
Feb 01, 2023 | 6.473 | 6.597 | 6.219 | 6.543 | 1,829,866 | +0.03(+0.46%) |
Jan 31, 2023 | 6.104 | 6.523 | 6.102 | 6.513 | 2,754,545 | +0.39(+6.34%) |
Jan 30, 2023 | 6.244 | 6.259 | 6.089 | 6.124 | 2,084,011 | -0.21(-3.30%) |
Jan 27, 2023 | 5.885 | 6.393 | 5.885 | 6.333 | 2,406,009 | +0.41(+6.89%) |
Jan 26, 2023 | 5.985 | 6.015 | 5.686 | 5.925 | 2,940,775 | -0.04(-0.67%) |
Jan 25, 2023 | 5.746 | 6.005 | 5.731 | 5.965 | 2,151,577 | +0.13(+2.22%) |
Jan 24, 2023 | 5.995 | 5.995 | 5.816 | 5.835 | 698,050 | -0.14(-2.33%) |
Jan 23, 2023 | 5.706 | 5.985 | 5.631 | 5.975 | 1,317,507 | +0.30(+5.26%) |
Jan 20, 2023 | 5.686 | 5.686 | 5.552 | 5.676 | 1,177,478 | +0.04(+0.71%) |
Jan 19, 2023 | 5.656 | 5.666 | 5.497 | 5.636 | 1,497,556 | -0.06(-1.05%) |
Jan 18, 2023 | 5.706 | 5.746 | 5.666 | 5.696 | 1,122,856 | +0.05(+0.88%) |
Jan 17, 2023 | 5.716 | 5.736 | 5.621 | 5.646 | 1,046,388 | -0.02(-0.35%) |
Jan 13, 2023 | 5.577 | 5.706 | 5.562 | 5.666 | 1,153,891 | +0.02(+0.35%) |
Jan 12, 2023 | 5.497 | 5.661 | 5.422 | 5.646 | 943,821 | +0.20(+3.66%) |
Jan 11, 2023 | 5.527 | 5.606 | 5.387 | 5.447 | 1,124,962 | -0.03(-0.55%) |
Jan 10, 2023 | 5.367 | 5.487 | 5.353 | 5.477 | 1,042,492 | +0.13(+2.42%) |
Jan 09, 2023 | 5.407 | 5.437 | 5.293 | 5.348 | 1,155,454 | +0.01(+0.19%) |
Jan 06, 2023 | 5.118 | 5.367 | 5.029 | 5.338 | 1,332,524 | +0.28(+5.51%) |
Jan 05, 2023 | 5.019 | 5.128 | 4.845 | 5.059 | 1,533,562 | +0.01(+0.20%) |
Jan 04, 2023 | 4.979 | 5.069 | 4.879 | 5.049 | 1,537,475 | +0.16(+3.26%) |
Jan 03, 2023 | 4.810 | 5.014 | 4.735 | 4.889 | 1,641,109 | +0.15(+3.15%) |
Dec 30, 2022 | 4.591 | 4.760 | 4.556 | 4.740 | 942,497 | +0.08(+1.71%) |
Dec 29, 2022 | 4.740 | 4.820 | 4.621 | 4.660 | 1,176,111 | -0.02(-0.43%) |
Dec 28, 2022 | 4.750 | 4.810 | 4.531 | 4.680 | 2,423,455 | -0.08(-1.67%) |
Dec 27, 2022 | 4.690 | 4.815 | 4.641 | 4.760 | 973,218 | +0.07(+1.49%) |
Dec 23, 2022 | 4.750 | 4.830 | 4.670 | 4.690 | 837,062 | -0.11(-2.28%) |
Dec 22, 2022 | 4.750 | 4.810 | 4.576 | 4.800 | 1,596,010 | +0.03(+0.63%) |
Dec 21, 2022 | 4.750 | 4.830 | 4.675 | 4.770 | 1,183,051 | +0.09(+1.91%) |
Dec 20, 2022 | 4.690 | 4.730 | 4.660 | 4.680 | 1,105,286 | -0.02(-0.42%) |
Dec 19, 2022 | 4.899 | 4.939 | 4.561 | 4.700 | 1,612,196 | -0.20(-4.06%) |
Dec 16, 2022 | 4.840 | 4.929 | 4.780 | 4.899 | 2,707,781 | -0.03(-0.61%) |
Dec 15, 2022 | 4.889 | 5.009 | 4.840 | 4.929 | 1,652,139 | -0.07(-1.39%) |
Dec 14, 2022 | 5.158 | 5.183 | 4.959 | 4.999 | 1,624,805 | -0.18(-3.46%) |
Dec 13, 2022 | 5.228 | 5.437 | 5.138 | 5.178 | 3,290,220 | +0.10(+1.96%) |
Dec 12, 2022 | 5.049 | 5.089 | 4.894 | 5.079 | 1,240,250 | +0.03(+0.59%) |
Dec 09, 2022 | 5.118 | 5.208 | 5.049 | 5.049 | 853,911 | -0.12(-2.31%) |
Dec 08, 2022 | 5.128 | 5.288 | 5.128 | 5.168 | 1,176,096 | +0.08(+1.57%) |
Dec 07, 2022 | 5.427 | 5.432 | 5.089 | 5.089 | 1,765,372 | -0.36(-6.58%) |
Dec 06, 2022 | 5.218 | 5.467 | 5.223 | 5.447 | 2,041,170 | +0.23(+4.39%) |
Dec 05, 2022 | 5.198 | 5.238 | 5.079 | 5.218 | 1,779,837 | +0.02(+0.38%) |
Dec 02, 2022 | 5.298 | 5.348 | 5.158 | 5.198 | 985,622 | -0.20(-3.69%) |