Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.987 | 5.111 | 4.987 | 5.025 | 146,596 | +0.01(+0.19%) |
Feb 27, 2023 | 4.930 | 5.034 | 4.929 | 5.015 | 83,643 | +0.12(+2.53%) |
Feb 24, 2023 | 4.825 | 4.910 | 4.777 | 4.891 | 155,292 | +0.00(+0.00%) |
Feb 23, 2023 | 4.834 | 4.915 | 4.767 | 4.891 | 216,459 | +0.10(+1.99%) |
Feb 22, 2023 | 5.025 | 5.049 | 4.786 | 4.796 | 180,370 | -0.22(-4.37%) |
Feb 21, 2023 | 5.101 | 5.145 | 4.961 | 5.015 | 94,047 | -0.15(-2.95%) |
Feb 17, 2023 | 5.130 | 5.177 | 5.082 | 5.168 | 129,488 | +0.07(+1.31%) |
Feb 16, 2023 | 5.101 | 5.211 | 5.101 | 5.101 | 122,460 | -0.06(-1.11%) |
Feb 15, 2023 | 5.082 | 5.192 | 5.082 | 5.158 | 60,069 | +0.01(+0.19%) |
Feb 14, 2023 | 5.225 | 5.242 | 5.073 | 5.149 | 173,939 | -0.08(-1.46%) |
Feb 13, 2023 | 5.301 | 5.359 | 5.025 | 5.225 | 189,260 | -0.02(-0.36%) |
Feb 10, 2023 | 5.063 | 5.278 | 5.063 | 5.244 | 250,320 | +0.16(+3.19%) |
Feb 09, 2023 | 5.044 | 5.158 | 5.044 | 5.082 | 141,776 | +0.05(+0.95%) |
Feb 08, 2023 | 5.073 | 5.177 | 5.006 | 5.034 | 106,478 | -0.11(-2.22%) |
Feb 07, 2023 | 4.996 | 5.149 | 4.996 | 5.149 | 83,605 | +0.11(+2.27%) |
Feb 06, 2023 | 5.225 | 5.227 | 4.996 | 5.034 | 170,993 | -0.21(-4.00%) |
Feb 03, 2023 | 5.301 | 5.320 | 5.168 | 5.244 | 109,412 | -0.11(-2.14%) |
Feb 02, 2023 | 5.101 | 5.378 | 5.101 | 5.359 | 348,261 | +0.28(+5.44%) |
Feb 01, 2023 | 4.987 | 5.168 | 4.958 | 5.082 | 178,541 | +0.09(+1.72%) |
Jan 31, 2023 | 4.815 | 5.022 | 4.815 | 4.996 | 127,282 | +0.16(+3.35%) |
Jan 30, 2023 | 4.968 | 4.968 | 4.786 | 4.834 | 145,290 | -0.12(-2.50%) |
Jan 27, 2023 | 4.930 | 5.053 | 4.930 | 4.958 | 97,285 | -0.01(-0.19%) |
Jan 26, 2023 | 4.910 | 4.987 | 4.906 | 4.968 | 114,871 | +0.05(+0.97%) |
Jan 25, 2023 | 4.863 | 4.949 | 4.729 | 4.920 | 164,445 | +0.02(+0.39%) |
Jan 24, 2023 | 4.987 | 5.101 | 4.877 | 4.901 | 110,866 | -0.10(-2.10%) |
Jan 23, 2023 | 4.891 | 5.049 | 4.872 | 5.006 | 161,446 | +0.10(+2.14%) |
Jan 20, 2023 | 4.910 | 4.958 | 4.863 | 4.901 | 126,357 | +0.03(+0.59%) |
Jan 19, 2023 | 4.910 | 4.958 | 4.853 | 4.872 | 149,993 | -0.04(-0.78%) |
Jan 18, 2023 | 5.053 | 5.109 | 4.910 | 4.910 | 238,589 | -0.11(-2.28%) |
Jan 17, 2023 | 4.977 | 5.068 | 4.958 | 5.025 | 104,462 | +0.07(+1.35%) |
Jan 13, 2023 | 4.844 | 4.991 | 4.844 | 4.958 | 150,964 | +0.04(+0.78%) |
Jan 12, 2023 | 4.786 | 4.939 | 4.748 | 4.920 | 104,529 | +0.16(+3.41%) |
Jan 11, 2023 | 4.672 | 4.834 | 4.672 | 4.758 | 370,719 | +0.09(+1.84%) |
Jan 10, 2023 | 4.558 | 4.710 | 4.558 | 4.672 | 86,423 | +0.09(+1.87%) |
Jan 09, 2023 | 4.672 | 4.701 | 4.520 | 4.586 | 183,563 | -0.04(-0.93%) |
Jan 06, 2023 | 4.520 | 4.701 | 4.443 | 4.629 | 154,933 | +0.13(+2.86%) |
Jan 05, 2023 | 4.481 | 4.567 | 4.434 | 4.500 | 158,285 | +0.00(+0.00%) |
Jan 04, 2023 | 4.481 | 4.567 | 4.438 | 4.500 | 355,361 | +0.07(+1.51%) |
Jan 03, 2023 | 4.443 | 4.462 | 4.291 | 4.434 | 245,927 | +0.05(+1.09%) |
Dec 30, 2022 | 4.386 | 4.415 | 4.300 | 4.386 | 122,436 | -0.06(-1.29%) |
Dec 29, 2022 | 4.329 | 4.462 | 4.305 | 4.443 | 139,362 | +0.17(+4.02%) |
Dec 28, 2022 | 4.443 | 4.481 | 4.148 | 4.272 | 404,206 | -0.15(-3.45%) |
Dec 27, 2022 | 4.396 | 4.462 | 4.357 | 4.424 | 219,347 | +0.08(+1.75%) |
Dec 23, 2022 | 4.148 | 4.396 | 4.133 | 4.348 | 372,749 | +0.18(+4.35%) |
Dec 22, 2022 | 4.138 | 4.243 | 4.095 | 4.167 | 224,839 | -0.01(-0.23%) |
Dec 21, 2022 | 4.167 | 4.376 | 4.138 | 4.176 | 790,913 | +0.11(+2.82%) |
Dec 20, 2022 | 4.148 | 4.186 | 3.957 | 4.062 | 1,028,312 | -0.09(-2.07%) |
Dec 19, 2022 | 4.319 | 4.319 | 4.129 | 4.148 | 120,950 | -0.16(-3.76%) |
Dec 16, 2022 | 4.348 | 4.362 | 4.195 | 4.310 | 319,958 | -0.10(-2.38%) |
Dec 15, 2022 | 4.701 | 4.729 | 4.386 | 4.415 | 152,324 | -0.33(-7.03%) |
Dec 14, 2022 | 4.777 | 4.930 | 4.691 | 4.748 | 261,186 | -0.01(-0.20%) |
Dec 13, 2022 | 4.672 | 4.806 | 4.591 | 4.758 | 577,903 | +0.18(+3.96%) |
Dec 12, 2022 | 4.767 | 4.767 | 4.558 | 4.577 | 211,218 | -0.18(-3.81%) |
Dec 09, 2022 | 4.844 | 4.930 | 4.701 | 4.758 | 219,136 | -0.09(-1.77%) |
Dec 08, 2022 | 4.910 | 5.001 | 4.815 | 4.844 | 111,066 | -0.05(-0.97%) |
Dec 07, 2022 | 4.987 | 5.034 | 4.882 | 4.891 | 123,857 | -0.10(-1.91%) |
Dec 06, 2022 | 5.025 | 5.025 | 4.901 | 4.987 | 172,731 | -0.01(-0.19%) |
Dec 05, 2022 | 4.958 | 5.101 | 4.958 | 4.996 | 145,062 | +0.00(+0.00%) |
Dec 02, 2022 | 5.053 | 5.073 | 4.939 | 4.996 | 94,181 | -0.10(-2.06%) |