Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.950 | 5.020 | 4.900 | 4.980 | 6,561,911 | +0.08(+1.63%) |
Feb 27, 2023 | 4.900 | 4.950 | 4.865 | 4.900 | 2,143,040 | +0.05(+1.03%) |
Feb 24, 2023 | 4.810 | 4.900 | 4.800 | 4.850 | 3,282,789 | -0.08(-1.62%) |
Feb 23, 2023 | 4.930 | 5.000 | 4.860 | 4.930 | 3,868,026 | +0.00(+0.00%) |
Feb 22, 2023 | 4.970 | 5.000 | 4.885 | 4.930 | 5,604,935 | -0.04(-0.80%) |
Feb 21, 2023 | 5.090 | 5.135 | 4.950 | 4.970 | 3,791,504 | -0.17(-3.31%) |
Feb 17, 2023 | 5.160 | 5.200 | 5.100 | 5.140 | 7,820,535 | -0.04(-0.77%) |
Feb 16, 2023 | 5.260 | 5.310 | 5.140 | 5.180 | 16,709,232 | -0.13(-2.45%) |
Feb 15, 2023 | 5.210 | 5.310 | 5.190 | 5.310 | 5,391,875 | +0.06(+1.14%) |
Feb 14, 2023 | 5.200 | 5.408 | 5.200 | 5.250 | 8,052,900 | -0.01(-0.19%) |
Feb 13, 2023 | 5.070 | 5.285 | 4.940 | 5.260 | 12,308,188 | +0.06(+1.15%) |
Feb 10, 2023 | 5.220 | 5.290 | 5.150 | 5.200 | 6,055,173 | -0.06(-1.14%) |
Feb 09, 2023 | 5.310 | 5.370 | 5.250 | 5.260 | 2,806,546 | +0.00(+0.00%) |
Feb 08, 2023 | 5.270 | 5.315 | 5.210 | 5.260 | 6,104,380 | -0.02(-0.38%) |
Feb 07, 2023 | 5.340 | 5.400 | 5.225 | 5.280 | 6,058,307 | -0.07(-1.31%) |
Feb 06, 2023 | 5.350 | 5.380 | 5.310 | 5.350 | 2,675,836 | -0.08(-1.47%) |
Feb 03, 2023 | 5.370 | 5.530 | 5.345 | 5.430 | 5,347,847 | -0.09(-1.63%) |
Feb 02, 2023 | 5.550 | 5.665 | 5.490 | 5.520 | 10,873,632 | +0.01(+0.18%) |
Feb 01, 2023 | 5.340 | 5.520 | 5.305 | 5.510 | 5,064,097 | +0.17(+3.18%) |
Jan 31, 2023 | 5.300 | 5.350 | 5.280 | 5.340 | 6,805,121 | +0.05(+0.95%) |
Jan 30, 2023 | 5.320 | 5.350 | 5.240 | 5.290 | 5,408,931 | -0.08(-1.49%) |
Jan 27, 2023 | 5.350 | 5.400 | 5.270 | 5.370 | 5,858,238 | +0.05(+0.94%) |
Jan 26, 2023 | 5.150 | 5.320 | 5.080 | 5.320 | 6,606,125 | +0.24(+4.72%) |
Jan 25, 2023 | 4.990 | 5.080 | 4.950 | 5.080 | 2,825,825 | +0.06(+1.20%) |
Jan 24, 2023 | 4.950 | 5.065 | 4.910 | 5.020 | 2,266,542 | +0.03(+0.60%) |
Jan 23, 2023 | 4.990 | 5.060 | 4.980 | 4.990 | 3,059,000 | +0.00(+0.00%) |
Jan 20, 2023 | 4.870 | 5.000 | 4.830 | 4.990 | 4,888,594 | +0.14(+2.89%) |
Jan 19, 2023 | 4.880 | 4.950 | 4.810 | 4.850 | 4,009,631 | -0.03(-0.61%) |
Jan 18, 2023 | 5.020 | 5.080 | 4.880 | 4.880 | 3,898,994 | -0.11(-2.20%) |
Jan 17, 2023 | 5.000 | 5.000 | 4.910 | 4.990 | 4,934,593 | +0.01(+0.20%) |
Jan 13, 2023 | 5.000 | 5.040 | 4.930 | 4.980 | 5,614,607 | -0.06(-1.19%) |
Jan 12, 2023 | 4.980 | 5.155 | 4.960 | 5.040 | 10,241,110 | +0.10(+2.02%) |
Jan 11, 2023 | 4.540 | 4.940 | 4.510 | 4.940 | 12,589,087 | +0.43(+9.53%) |
Jan 10, 2023 | 4.440 | 4.520 | 4.430 | 4.510 | 7,592,178 | +0.03(+0.67%) |
Jan 09, 2023 | 4.610 | 4.710 | 4.470 | 4.480 | 8,540,357 | -0.11(-2.40%) |
Jan 06, 2023 | 4.450 | 4.620 | 4.410 | 4.590 | 4,493,121 | +0.20(+4.56%) |
Jan 05, 2023 | 4.330 | 4.460 | 4.310 | 4.390 | 3,423,604 | +0.01(+0.23%) |
Jan 04, 2023 | 4.180 | 4.425 | 4.150 | 4.380 | 5,793,524 | +0.26(+6.31%) |
Jan 03, 2023 | 4.160 | 4.190 | 4.075 | 4.120 | 2,342,882 | +0.07(+1.73%) |
Dec 30, 2022 | 4.100 | 4.135 | 4.025 | 4.050 | 3,842,930 | -0.10(-2.41%) |
Dec 29, 2022 | 4.120 | 4.210 | 4.110 | 4.150 | 2,232,212 | +0.04(+0.97%) |
Dec 28, 2022 | 4.150 | 4.210 | 4.100 | 4.110 | 2,250,791 | -0.05(-1.20%) |
Dec 27, 2022 | 4.220 | 4.275 | 4.145 | 4.160 | 3,042,967 | -0.08(-1.89%) |
Dec 23, 2022 | 4.110 | 4.255 | 4.110 | 4.240 | 2,995,693 | +0.11(+2.66%) |
Dec 22, 2022 | 4.140 | 4.170 | 4.060 | 4.130 | 2,052,713 | -0.06(-1.43%) |
Dec 21, 2022 | 4.120 | 4.200 | 4.090 | 4.190 | 2,560,725 | +0.11(+2.70%) |
Dec 20, 2022 | 4.070 | 4.115 | 4.040 | 4.080 | 2,612,812 | +0.02(+0.49%) |
Dec 19, 2022 | 4.030 | 4.095 | 4.010 | 4.060 | 3,326,734 | +0.03(+0.74%) |
Dec 16, 2022 | 4.000 | 4.070 | 3.980 | 4.030 | 8,514,801 | +0.01(+0.25%) |
Dec 15, 2022 | 4.080 | 4.140 | 4.010 | 4.020 | 5,264,886 | -0.16(-3.83%) |
Dec 14, 2022 | 4.150 | 4.210 | 4.120 | 4.180 | 9,048,304 | +0.00(+0.00%) |
Dec 13, 2022 | 4.330 | 4.350 | 4.150 | 4.180 | 9,665,736 | +0.04(+0.97%) |
Dec 12, 2022 | 4.150 | 4.170 | 4.055 | 4.140 | 4,072,058 | -0.03(-0.72%) |
Dec 09, 2022 | 4.210 | 4.255 | 4.160 | 4.170 | 3,151,043 | -0.04(-0.95%) |
Dec 08, 2022 | 4.190 | 4.290 | 4.190 | 4.210 | 4,811,077 | +0.01(+0.24%) |
Dec 07, 2022 | 4.220 | 4.318 | 4.180 | 4.200 | 2,738,135 | -0.04(-0.94%) |
Dec 06, 2022 | 4.230 | 4.275 | 4.170 | 4.240 | 6,161,944 | +0.05(+1.19%) |
Dec 05, 2022 | 4.340 | 4.350 | 4.175 | 4.190 | 3,162,535 | -0.19(-4.34%) |
Dec 02, 2022 | 4.420 | 4.480 | 4.370 | 4.380 | 2,478,026 | -0.11(-2.45%) |