Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.470 | 5.490 | 5.250 | 5.300 | 32,422,930 | -0.17(-3.11%) |
Feb 27, 2023 | 5.570 | 5.600 | 5.390 | 5.470 | 38,717,060 | -0.09(-1.62%) |
Feb 24, 2023 | 5.190 | 5.620 | 5.075 | 5.560 | 60,873,632 | +0.42(+8.17%) |
Feb 23, 2023 | 5.140 | 5.180 | 5.040 | 5.140 | 22,111,652 | +0.10(+1.98%) |
Feb 22, 2023 | 4.840 | 5.140 | 4.811 | 5.040 | 34,247,756 | +0.21(+4.35%) |
Feb 21, 2023 | 4.940 | 4.960 | 4.790 | 4.830 | 23,069,440 | -0.14(-2.82%) |
Feb 17, 2023 | 5.190 | 5.200 | 4.910 | 4.970 | 33,682,196 | -0.29(-5.51%) |
Feb 16, 2023 | 5.200 | 5.410 | 5.160 | 5.260 | 29,496,960 | +0.04(+0.77%) |
Feb 15, 2023 | 5.250 | 5.280 | 5.140 | 5.220 | 33,516,932 | -0.09(-1.69%) |
Feb 14, 2023 | 5.300 | 5.350 | 5.220 | 5.310 | 20,747,388 | +0.01(+0.19%) |
Feb 13, 2023 | 5.350 | 5.370 | 5.250 | 5.300 | 21,665,180 | -0.12(-2.21%) |
Feb 10, 2023 | 5.310 | 5.450 | 5.290 | 5.420 | 21,735,444 | +0.16(+3.04%) |
Feb 09, 2023 | 5.110 | 5.385 | 5.060 | 5.260 | 32,125,704 | +0.16(+3.14%) |
Feb 08, 2023 | 5.200 | 5.260 | 5.020 | 5.100 | 23,712,316 | -0.15(-2.86%) |
Feb 07, 2023 | 5.160 | 5.265 | 5.070 | 5.250 | 27,835,912 | +0.15(+2.94%) |
Feb 06, 2023 | 5.300 | 5.360 | 5.040 | 5.100 | 24,291,940 | -0.22(-4.14%) |
Feb 03, 2023 | 5.330 | 5.535 | 5.310 | 5.320 | 26,223,908 | -0.02(-0.37%) |
Feb 02, 2023 | 5.400 | 5.560 | 5.280 | 5.340 | 21,862,440 | -0.01(-0.19%) |
Feb 01, 2023 | 5.450 | 5.490 | 5.190 | 5.350 | 32,164,686 | -0.17(-3.08%) |
Jan 31, 2023 | 5.400 | 5.550 | 5.385 | 5.520 | 15,914,765 | +0.12(+2.22%) |
Jan 30, 2023 | 5.440 | 5.490 | 5.365 | 5.400 | 21,836,136 | -0.16(-2.88%) |
Jan 27, 2023 | 5.580 | 5.680 | 5.500 | 5.560 | 17,545,012 | +0.00(+0.00%) |
Jan 26, 2023 | 5.510 | 5.590 | 5.330 | 5.560 | 28,578,322 | +0.02(+0.36%) |
Jan 25, 2023 | 5.510 | 5.580 | 5.430 | 5.540 | 27,587,724 | -0.13(-2.29%) |
Jan 24, 2023 | 5.820 | 5.890 | 5.630 | 5.670 | 27,933,872 | -0.24(-4.06%) |
Jan 23, 2023 | 5.820 | 5.920 | 5.720 | 5.910 | 21,324,076 | +0.12(+2.07%) |
Jan 20, 2023 | 5.750 | 5.850 | 5.660 | 5.790 | 15,642,707 | +0.06(+1.05%) |
Jan 19, 2023 | 5.650 | 5.770 | 5.550 | 5.730 | 20,694,714 | +0.01(+0.17%) |
Jan 18, 2023 | 5.950 | 6.020 | 5.710 | 5.720 | 17,989,908 | -0.29(-4.83%) |
Jan 17, 2023 | 6.120 | 6.130 | 5.950 | 6.010 | 10,958,406 | +0.04(+0.67%) |
Jan 13, 2023 | 5.900 | 5.970 | 5.780 | 5.970 | 11,621,961 | -0.03(-0.50%) |
Jan 12, 2023 | 5.860 | 6.040 | 5.840 | 6.000 | 18,929,784 | +0.26(+4.53%) |
Jan 11, 2023 | 5.760 | 5.800 | 5.630 | 5.740 | 16,547,069 | +0.06(+1.06%) |
Jan 10, 2023 | 5.720 | 5.780 | 5.520 | 5.680 | 22,763,164 | -0.16(-2.74%) |
Jan 09, 2023 | 5.830 | 5.940 | 5.770 | 5.840 | 19,254,620 | +0.24(+4.29%) |
Jan 06, 2023 | 5.500 | 5.635 | 5.410 | 5.600 | 16,845,852 | +0.13(+2.38%) |
Jan 05, 2023 | 5.610 | 5.705 | 5.390 | 5.470 | 30,714,332 | -0.26(-4.54%) |
Jan 04, 2023 | 5.460 | 5.840 | 5.430 | 5.730 | 28,380,286 | +0.23(+4.18%) |
Jan 03, 2023 | 5.700 | 5.760 | 5.430 | 5.500 | 26,050,516 | -0.35(-5.98%) |
Dec 30, 2022 | 5.820 | 5.850 | 5.740 | 5.850 | 13,152,306 | -0.02(-0.34%) |
Dec 29, 2022 | 5.710 | 5.920 | 5.655 | 5.870 | 16,919,484 | +0.10(+1.73%) |
Dec 28, 2022 | 6.060 | 6.090 | 5.750 | 5.770 | 20,663,292 | -0.37(-6.03%) |
Dec 27, 2022 | 6.150 | 6.210 | 6.070 | 6.140 | 11,882,065 | +0.04(+0.66%) |
Dec 23, 2022 | 5.950 | 6.120 | 5.880 | 6.100 | 15,389,040 | +0.22(+3.74%) |
Dec 22, 2022 | 6.110 | 6.110 | 5.660 | 5.880 | 22,878,150 | -0.29(-4.70%) |
Dec 21, 2022 | 6.210 | 6.220 | 6.055 | 6.170 | 15,130,712 | +0.14(+2.32%) |
Dec 20, 2022 | 5.890 | 6.050 | 5.850 | 6.030 | 17,521,112 | +0.02(+0.33%) |
Dec 19, 2022 | 6.120 | 6.210 | 5.960 | 6.010 | 15,658,548 | -0.17(-2.75%) |
Dec 16, 2022 | 6.170 | 6.240 | 6.070 | 6.180 | 48,231,380 | -0.17(-2.68%) |
Dec 15, 2022 | 6.180 | 6.410 | 6.110 | 6.350 | 23,785,818 | +0.10(+1.60%) |
Dec 14, 2022 | 6.160 | 6.350 | 6.070 | 6.250 | 20,227,096 | +0.05(+0.81%) |
Dec 13, 2022 | 6.390 | 6.425 | 6.150 | 6.200 | 20,058,288 | +0.05(+0.81%) |
Dec 12, 2022 | 6.060 | 6.220 | 5.960 | 6.150 | 21,525,308 | +0.29(+4.95%) |
Dec 09, 2022 | 5.890 | 6.080 | 5.841 | 5.860 | 21,559,692 | +0.04(+0.69%) |
Dec 08, 2022 | 6.140 | 6.200 | 5.790 | 5.820 | 24,159,436 | -0.22(-3.64%) |
Dec 07, 2022 | 5.950 | 6.070 | 5.830 | 6.040 | 27,942,212 | +0.04(+0.67%) |
Dec 06, 2022 | 6.040 | 6.145 | 5.940 | 6.000 | 26,544,876 | -0.09(-1.48%) |
Dec 05, 2022 | 6.350 | 6.490 | 6.035 | 6.090 | 32,011,340 | -0.39(-6.02%) |
Dec 02, 2022 | 6.660 | 6.720 | 6.460 | 6.480 | 22,801,816 | -0.27(-4.00%) |