Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.024 | 5.054 | 4.915 | 4.932 | 4,237,303 | -0.08(-1.50%) |
Feb 27, 2023 | 5.133 | 5.175 | 4.982 | 5.008 | 1,726,866 | -0.08(-1.64%) |
Feb 24, 2023 | 5.116 | 5.125 | 5.011 | 5.091 | 2,100,474 | -0.12(-2.25%) |
Feb 23, 2023 | 5.225 | 5.260 | 5.100 | 5.208 | 1,941,349 | +0.00(+0.00%) |
Feb 22, 2023 | 5.208 | 5.288 | 5.154 | 5.208 | 2,188,437 | -0.03(-0.48%) |
Feb 21, 2023 | 5.384 | 5.414 | 5.204 | 5.234 | 1,655,008 | -0.20(-3.70%) |
Feb 17, 2023 | 5.518 | 5.518 | 5.376 | 5.435 | 1,549,662 | -0.08(-1.37%) |
Feb 16, 2023 | 5.577 | 5.598 | 5.472 | 5.510 | 2,076,098 | -0.11(-1.94%) |
Feb 15, 2023 | 5.518 | 5.623 | 5.497 | 5.619 | 1,772,948 | +0.07(+1.21%) |
Feb 14, 2023 | 5.569 | 5.636 | 5.489 | 5.552 | 2,063,831 | -0.02(-0.30%) |
Feb 13, 2023 | 5.518 | 5.644 | 5.489 | 5.569 | 1,739,463 | +0.02(+0.30%) |
Feb 10, 2023 | 5.468 | 5.569 | 5.451 | 5.552 | 1,418,267 | +0.08(+1.38%) |
Feb 09, 2023 | 5.703 | 5.753 | 5.456 | 5.476 | 2,713,343 | -0.18(-3.11%) |
Feb 08, 2023 | 5.644 | 5.707 | 5.610 | 5.652 | 1,584,168 | -0.01(-0.15%) |
Feb 07, 2023 | 5.610 | 5.770 | 5.535 | 5.661 | 2,363,597 | +0.02(+0.30%) |
Feb 06, 2023 | 5.694 | 5.736 | 5.543 | 5.644 | 2,096,089 | -0.14(-2.46%) |
Feb 03, 2023 | 5.862 | 5.937 | 5.728 | 5.786 | 4,095,553 | -0.14(-2.40%) |
Feb 02, 2023 | 5.761 | 6.071 | 5.619 | 5.929 | 5,726,793 | +0.51(+9.43%) |
Feb 01, 2023 | 5.451 | 5.527 | 5.309 | 5.418 | 3,020,936 | -0.08(-1.37%) |
Jan 31, 2023 | 5.342 | 5.514 | 5.292 | 5.493 | 7,005,777 | +0.18(+3.47%) |
Jan 30, 2023 | 5.317 | 5.384 | 5.284 | 5.309 | 2,640,487 | -0.09(-1.71%) |
Jan 27, 2023 | 5.175 | 5.409 | 5.175 | 5.401 | 2,130,765 | +0.23(+4.54%) |
Jan 26, 2023 | 5.175 | 5.217 | 5.112 | 5.167 | 2,789,132 | +0.00(+0.00%) |
Jan 25, 2023 | 5.167 | 5.183 | 5.068 | 5.167 | 2,319,885 | -0.05(-0.96%) |
Jan 24, 2023 | 5.275 | 5.275 | 5.150 | 5.217 | 1,454,408 | -0.02(-0.32%) |
Jan 23, 2023 | 5.292 | 5.363 | 5.196 | 5.234 | 1,771,857 | -0.04(-0.79%) |
Jan 20, 2023 | 5.326 | 5.326 | 5.116 | 5.275 | 3,021,675 | -0.02(-0.32%) |
Jan 19, 2023 | 5.351 | 5.393 | 5.284 | 5.292 | 1,693,815 | -0.09(-1.71%) |
Jan 18, 2023 | 5.493 | 5.527 | 5.326 | 5.384 | 1,813,230 | -0.07(-1.23%) |
Jan 17, 2023 | 5.518 | 5.560 | 5.418 | 5.451 | 1,761,800 | -0.03(-0.61%) |
Jan 13, 2023 | 5.435 | 5.560 | 5.401 | 5.485 | 1,340,841 | -0.02(-0.30%) |
Jan 12, 2023 | 5.351 | 5.502 | 5.301 | 5.502 | 2,120,939 | +0.19(+3.63%) |
Jan 11, 2023 | 5.150 | 5.342 | 5.134 | 5.309 | 2,736,266 | +0.18(+3.59%) |
Jan 10, 2023 | 5.041 | 5.141 | 4.974 | 5.125 | 2,431,384 | +0.10(+2.00%) |
Jan 09, 2023 | 5.158 | 5.200 | 4.995 | 5.024 | 2,325,658 | -0.16(-3.07%) |
Jan 06, 2023 | 5.108 | 5.196 | 5.041 | 5.183 | 1,666,872 | +0.10(+1.98%) |
Jan 05, 2023 | 5.133 | 5.141 | 5.010 | 5.083 | 2,728,623 | -0.10(-1.94%) |
Jan 04, 2023 | 5.183 | 5.246 | 5.100 | 5.183 | 3,208,608 | +0.08(+1.48%) |
Jan 03, 2023 | 5.084 | 5.197 | 5.006 | 5.108 | 3,571,902 | +0.11(+2.28%) |
Dec 30, 2022 | 4.986 | 5.084 | 4.921 | 4.994 | 2,198,628 | -0.05(-0.97%) |
Dec 29, 2022 | 4.954 | 5.059 | 4.921 | 5.043 | 2,136,715 | +0.14(+2.81%) |
Dec 28, 2022 | 5.157 | 5.172 | 4.856 | 4.905 | 3,315,771 | -0.23(-4.43%) |
Dec 27, 2022 | 5.059 | 5.149 | 4.990 | 5.132 | 2,787,814 | +0.09(+1.77%) |
Dec 23, 2022 | 4.978 | 5.059 | 4.946 | 5.043 | 1,693,573 | +0.02(+0.49%) |
Dec 22, 2022 | 4.921 | 5.019 | 4.836 | 5.019 | 2,173,833 | +0.06(+1.15%) |
Dec 21, 2022 | 5.067 | 5.076 | 4.962 | 4.962 | 1,760,092 | -0.05(-0.97%) |
Dec 20, 2022 | 4.986 | 5.080 | 4.962 | 5.011 | 1,747,350 | -0.01(-0.16%) |
Dec 19, 2022 | 5.019 | 5.051 | 4.962 | 5.019 | 2,701,313 | +0.02(+0.32%) |
Dec 16, 2022 | 5.189 | 5.189 | 4.913 | 5.002 | 6,718,919 | -0.28(-5.23%) |
Dec 15, 2022 | 5.140 | 5.368 | 5.092 | 5.279 | 8,412,944 | +0.07(+1.40%) |
Dec 14, 2022 | 5.189 | 5.376 | 5.189 | 5.205 | 3,935,585 | -0.09(-1.69%) |
Dec 13, 2022 | 5.319 | 5.372 | 5.128 | 5.295 | 4,195,538 | +0.19(+3.82%) |
Dec 12, 2022 | 5.149 | 5.181 | 5.015 | 5.100 | 2,633,276 | -0.02(-0.48%) |
Dec 09, 2022 | 5.084 | 5.153 | 5.055 | 5.124 | 4,445,602 | +0.01(+0.16%) |
Dec 08, 2022 | 5.116 | 5.132 | 5.076 | 5.116 | 3,397,795 | +0.04(+0.80%) |
Dec 07, 2022 | 5.076 | 5.165 | 4.954 | 5.076 | 3,580,555 | +0.00(+0.00%) |
Dec 06, 2022 | 5.230 | 5.258 | 5.051 | 5.076 | 3,065,885 | -0.17(-3.25%) |
Dec 05, 2022 | 5.408 | 5.425 | 5.222 | 5.246 | 1,953,237 | -0.23(-4.15%) |
Dec 02, 2022 | 5.441 | 5.506 | 5.388 | 5.473 | 1,462,569 | -0.02(-0.30%) |