Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.020 | 5.117 | 5.000 | 5.010 | 14,272 | +0.00(+0.00%) |
Feb 27, 2023 | 5.000 | 5.150 | 4.990 | 5.010 | 60,181 | +0.01(+0.20%) |
Feb 24, 2023 | 5.000 | 5.090 | 4.990 | 5.000 | 21,129 | +0.00(+0.00%) |
Feb 23, 2023 | 5.030 | 5.040 | 4.970 | 5.000 | 16,684 | +0.03(+0.60%) |
Feb 22, 2023 | 5.000 | 5.090 | 4.970 | 4.970 | 26,180 | +0.02(+0.40%) |
Feb 21, 2023 | 5.070 | 5.081 | 4.770 | 4.950 | 36,199 | -0.10(-1.98%) |
Feb 17, 2023 | 5.070 | 5.125 | 5.026 | 5.050 | 3,646 | +0.05(+1.00%) |
Feb 16, 2023 | 5.010 | 5.090 | 4.900 | 5.000 | 16,248 | -0.03(-0.60%) |
Feb 15, 2023 | 5.050 | 5.075 | 5.030 | 5.030 | 6,882 | -0.07(-1.37%) |
Feb 14, 2023 | 5.090 | 5.130 | 5.050 | 5.100 | 5,215 | -0.01(-0.20%) |
Feb 13, 2023 | 5.260 | 5.329 | 5.080 | 5.110 | 27,522 | -0.05(-1.02%) |
Feb 10, 2023 | 5.110 | 5.319 | 5.110 | 5.163 | 26,084 | +0.11(+2.23%) |
Feb 09, 2023 | 5.150 | 5.154 | 5.010 | 5.050 | 16,388 | -0.06(-1.17%) |
Feb 08, 2023 | 5.280 | 5.280 | 5.065 | 5.110 | 17,174 | +0.02(+0.39%) |
Feb 07, 2023 | 5.200 | 5.400 | 5.050 | 5.090 | 17,108 | -0.08(-1.55%) |
Feb 06, 2023 | 5.280 | 5.387 | 5.170 | 5.170 | 17,815 | -0.18(-3.36%) |
Feb 03, 2023 | 5.300 | 5.450 | 5.150 | 5.350 | 162,976 | -0.02(-0.37%) |
Feb 02, 2023 | 5.400 | 5.450 | 5.260 | 5.370 | 46,285 | +0.10(+1.90%) |
Feb 01, 2023 | 5.300 | 5.460 | 5.250 | 5.270 | 14,207 | -0.11(-2.01%) |
Jan 31, 2023 | 5.540 | 5.550 | 5.184 | 5.378 | 4,480 | -0.12(-2.21%) |
Jan 30, 2023 | 5.410 | 5.560 | 5.410 | 5.500 | 1,731 | +0.02(+0.36%) |
Jan 27, 2023 | 5.214 | 5.590 | 5.214 | 5.480 | 4,667 | -0.03(-0.54%) |
Jan 26, 2023 | 5.314 | 5.665 | 5.314 | 5.510 | 2,359 | -0.04(-0.81%) |
Jan 25, 2023 | 5.310 | 5.590 | 5.010 | 5.555 | 24,645 | +0.00(+0.09%) |
Jan 24, 2023 | 5.490 | 5.600 | 5.400 | 5.550 | 13,096 | +0.00(+0.00%) |
Jan 23, 2023 | 5.590 | 5.620 | 5.500 | 5.550 | 14,682 | +0.10(+1.83%) |
Jan 20, 2023 | 5.450 | 5.530 | 5.360 | 5.450 | 11,744 | -0.01(-0.19%) |
Jan 19, 2023 | 5.500 | 5.540 | 5.419 | 5.460 | 4,863 | -0.11(-1.95%) |
Jan 18, 2023 | 5.740 | 5.750 | 5.540 | 5.569 | 10,283 | +0.02(+0.34%) |
Jan 17, 2023 | 5.230 | 5.600 | 5.230 | 5.550 | 35,053 | +0.32(+6.12%) |
Jan 13, 2023 | 5.250 | 5.500 | 5.150 | 5.230 | 114,151 | -0.07(-1.32%) |
Jan 12, 2023 | 5.410 | 5.479 | 5.255 | 5.300 | 45,513 | -0.05(-0.93%) |
Jan 11, 2023 | 5.460 | 5.550 | 5.300 | 5.350 | 19,011 | -0.15(-2.73%) |
Jan 10, 2023 | 5.540 | 5.750 | 5.480 | 5.500 | 18,651 | -0.07(-1.25%) |
Jan 09, 2023 | 5.580 | 5.680 | 5.500 | 5.570 | 25,630 | -0.08(-1.42%) |
Jan 06, 2023 | 5.600 | 5.690 | 5.577 | 5.650 | 4,467 | -0.01(-0.23%) |
Jan 05, 2023 | 5.658 | 5.710 | 5.510 | 5.663 | 10,104 | -0.02(-0.30%) |
Jan 04, 2023 | 5.620 | 5.726 | 5.620 | 5.680 | 3,301 | +0.02(+0.29%) |
Jan 03, 2023 | 5.620 | 5.780 | 5.567 | 5.664 | 6,528 | -0.04(-0.64%) |
Dec 30, 2022 | 5.700 | 5.770 | 5.690 | 5.700 | 9,581 | +0.00(+0.00%) |
Dec 29, 2022 | 5.740 | 5.780 | 5.625 | 5.700 | 5,380 | -0.04(-0.70%) |
Dec 28, 2022 | 5.520 | 5.825 | 5.520 | 5.740 | 3,321 | -0.21(-3.55%) |
Dec 27, 2022 | 5.900 | 6.010 | 5.832 | 5.952 | 5,554 | +0.08(+1.38%) |
Dec 23, 2022 | 5.835 | 5.900 | 5.835 | 5.871 | 869 | +0.00(+0.01%) |
Dec 22, 2022 | 5.910 | 5.980 | 5.744 | 5.870 | 3,388 | +0.01(+0.17%) |
Dec 21, 2022 | 5.990 | 5.990 | 5.860 | 5.860 | 1,711 | -0.04(-0.68%) |
Dec 20, 2022 | 5.930 | 5.931 | 5.850 | 5.900 | 4,026 | -0.08(-1.34%) |
Dec 19, 2022 | 5.890 | 6.000 | 5.860 | 5.980 | 4,551 | +0.09(+1.53%) |
Dec 16, 2022 | 5.850 | 5.890 | 5.800 | 5.890 | 5,005 | +0.09(+1.55%) |
Dec 15, 2022 | 5.800 | 5.890 | 5.800 | 5.800 | 2,004 | -0.05(-0.85%) |
Dec 14, 2022 | 5.810 | 5.860 | 5.810 | 5.850 | 4,204 | +0.01(+0.25%) |
Dec 13, 2022 | 5.860 | 5.884 | 5.800 | 5.835 | 16,308 | -0.05(-0.93%) |
Dec 12, 2022 | 5.875 | 5.900 | 5.875 | 5.890 | 8,403 | +0.00(+0.00%) |
Dec 09, 2022 | 5.976 | 5.993 | 5.810 | 5.890 | 5,147 | -0.02(-0.34%) |
Dec 08, 2022 | 6.030 | 6.050 | 5.910 | 5.910 | 3,843 | -0.17(-2.80%) |
Dec 07, 2022 | 6.050 | 6.113 | 6.050 | 6.080 | 1,791 | +0.02(+0.33%) |
Dec 06, 2022 | 6.060 | 6.060 | 6.060 | 6.060 | 361 | +0.01(+0.17%) |
Dec 05, 2022 | 6.050 | 6.050 | 6.050 | 6.050 | 1,934 | +0.00(+0.00%) |
Dec 02, 2022 | 6.080 | 6.100 | 6.031 | 6.050 | 11,916 | -0.01(-0.17%) |