Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.150 | 5.150 | 5.010 | 5.060 | 217,739 | -0.06(-1.17%) |
Feb 27, 2023 | 5.010 | 5.240 | 5.010 | 5.120 | 237,610 | +0.11(+2.20%) |
Feb 24, 2023 | 5.050 | 5.100 | 4.990 | 5.010 | 99,567 | -0.04(-0.79%) |
Feb 23, 2023 | 5.090 | 5.155 | 5.020 | 5.050 | 82,461 | -0.11(-2.13%) |
Feb 22, 2023 | 5.050 | 5.190 | 5.050 | 5.160 | 56,165 | +0.04(+0.78%) |
Feb 21, 2023 | 5.280 | 5.290 | 5.050 | 5.120 | 100,699 | -0.22(-4.12%) |
Feb 17, 2023 | 5.270 | 5.410 | 5.270 | 5.340 | 53,448 | +0.05(+0.95%) |
Feb 16, 2023 | 5.400 | 5.440 | 5.259 | 5.290 | 81,077 | -0.13(-2.40%) |
Feb 15, 2023 | 5.060 | 5.450 | 5.050 | 5.420 | 182,837 | +0.32(+6.27%) |
Feb 14, 2023 | 5.000 | 5.205 | 4.790 | 5.100 | 131,038 | +0.09(+1.80%) |
Feb 13, 2023 | 5.000 | 5.125 | 4.900 | 5.010 | 90,072 | +0.07(+1.42%) |
Feb 10, 2023 | 5.290 | 5.380 | 4.860 | 4.940 | 255,047 | -0.32(-6.08%) |
Feb 09, 2023 | 5.400 | 5.410 | 5.260 | 5.260 | 67,546 | -0.09(-1.68%) |
Feb 08, 2023 | 5.450 | 5.450 | 5.280 | 5.350 | 89,475 | -0.08(-1.47%) |
Feb 07, 2023 | 5.570 | 5.570 | 5.310 | 5.430 | 127,444 | -0.09(-1.63%) |
Feb 06, 2023 | 5.840 | 5.880 | 5.500 | 5.520 | 232,240 | -0.32(-5.48%) |
Feb 03, 2023 | 5.880 | 6.000 | 5.820 | 5.840 | 147,164 | -0.07(-1.18%) |
Feb 02, 2023 | 5.770 | 6.110 | 5.770 | 5.910 | 178,681 | +0.07(+1.20%) |
Feb 01, 2023 | 5.860 | 5.910 | 5.620 | 5.840 | 225,223 | -0.01(-0.17%) |
Jan 31, 2023 | 5.560 | 5.870 | 5.560 | 5.850 | 163,560 | +0.26(+4.65%) |
Jan 30, 2023 | 5.810 | 5.930 | 5.580 | 5.590 | 151,410 | -0.35(-5.89%) |
Jan 27, 2023 | 5.740 | 6.000 | 5.740 | 5.940 | 170,185 | +0.15(+2.59%) |
Jan 26, 2023 | 5.820 | 5.920 | 5.740 | 5.790 | 138,683 | +0.01(+0.17%) |
Jan 25, 2023 | 5.840 | 5.979 | 5.700 | 5.780 | 131,475 | -0.08(-1.37%) |
Jan 24, 2023 | 6.010 | 6.144 | 5.850 | 5.860 | 156,671 | -0.22(-3.62%) |
Jan 23, 2023 | 6.060 | 6.266 | 5.980 | 6.080 | 133,911 | -0.04(-0.65%) |
Jan 20, 2023 | 6.160 | 6.216 | 6.000 | 6.120 | 78,905 | -0.05(-0.81%) |
Jan 19, 2023 | 5.960 | 6.200 | 5.850 | 6.170 | 102,341 | +0.22(+3.70%) |
Jan 18, 2023 | 6.020 | 6.150 | 5.710 | 5.950 | 226,261 | -0.09(-1.49%) |
Jan 17, 2023 | 6.350 | 6.350 | 5.900 | 6.040 | 188,156 | -0.26(-4.13%) |
Jan 13, 2023 | 6.040 | 6.550 | 5.960 | 6.300 | 206,364 | +0.26(+4.30%) |
Jan 12, 2023 | 6.030 | 6.110 | 5.920 | 6.040 | 83,220 | -0.07(-1.15%) |
Jan 11, 2023 | 5.970 | 6.170 | 5.940 | 6.110 | 77,966 | +0.08(+1.33%) |
Jan 10, 2023 | 6.080 | 6.310 | 5.780 | 6.030 | 133,514 | -0.07(-1.15%) |
Jan 09, 2023 | 6.400 | 6.470 | 6.090 | 6.100 | 127,525 | -0.25(-3.94%) |
Jan 06, 2023 | 6.500 | 6.700 | 6.000 | 6.350 | 261,477 | -0.01(-0.16%) |
Jan 05, 2023 | 5.810 | 6.730 | 5.710 | 6.360 | 555,232 | +0.69(+12.17%) |
Jan 04, 2023 | 5.470 | 5.752 | 5.460 | 5.670 | 69,482 | +0.20(+3.66%) |
Jan 03, 2023 | 5.600 | 5.700 | 5.360 | 5.470 | 54,086 | -0.22(-3.87%) |
Dec 30, 2022 | 5.600 | 5.690 | 5.430 | 5.690 | 50,020 | +0.09(+1.61%) |
Dec 29, 2022 | 5.490 | 5.630 | 5.410 | 5.600 | 49,528 | +0.24(+4.48%) |
Dec 28, 2022 | 5.510 | 5.704 | 5.270 | 5.360 | 79,300 | -0.27(-4.80%) |
Dec 27, 2022 | 5.540 | 5.938 | 5.453 | 5.630 | 136,144 | +0.10(+1.81%) |
Dec 23, 2022 | 5.590 | 5.593 | 5.380 | 5.530 | 51,642 | +0.12(+2.22%) |
Dec 22, 2022 | 5.590 | 5.650 | 5.410 | 5.410 | 82,960 | -0.37(-6.40%) |
Dec 21, 2022 | 5.540 | 5.900 | 5.400 | 5.780 | 92,138 | +0.41(+7.64%) |
Dec 20, 2022 | 5.600 | 5.600 | 5.370 | 5.370 | 76,897 | -0.28(-4.96%) |
Dec 19, 2022 | 5.790 | 5.790 | 5.370 | 5.650 | 96,380 | -0.08(-1.40%) |
Dec 16, 2022 | 5.610 | 5.890 | 5.610 | 5.730 | 99,725 | +0.03(+0.53%) |
Dec 15, 2022 | 6.200 | 6.300 | 5.700 | 5.700 | 138,244 | -0.55(-8.80%) |
Dec 14, 2022 | 6.360 | 6.570 | 6.160 | 6.250 | 85,628 | -0.23(-3.55%) |
Dec 13, 2022 | 6.720 | 6.750 | 6.313 | 6.480 | 98,140 | +0.12(+1.89%) |
Dec 12, 2022 | 6.630 | 6.700 | 6.250 | 6.360 | 87,487 | -0.28(-4.22%) |
Dec 09, 2022 | 6.920 | 7.080 | 6.450 | 6.640 | 150,724 | -0.24(-3.49%) |
Dec 08, 2022 | 6.810 | 6.980 | 6.680 | 6.880 | 129,123 | +0.32(+4.88%) |
Dec 07, 2022 | 7.130 | 7.230 | 6.550 | 6.560 | 162,393 | -0.78(-10.63%) |
Dec 06, 2022 | 7.750 | 7.930 | 7.180 | 7.340 | 181,374 | -0.46(-5.90%) |
Dec 05, 2022 | 7.980 | 8.480 | 7.600 | 7.800 | 455,667 | +0.07(+0.91%) |
Dec 02, 2022 | 7.400 | 7.748 | 7.030 | 7.730 | 230,615 | +0.43(+5.89%) |