Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.380 | 4.430 | 4.220 | 4.240 | 181,090 | -0.14(-3.20%) |
Feb 27, 2023 | 4.430 | 4.460 | 4.300 | 4.380 | 138,231 | +0.00(+0.00%) |
Feb 24, 2023 | 4.380 | 4.480 | 4.340 | 4.380 | 175,887 | -0.10(-2.23%) |
Feb 23, 2023 | 4.570 | 4.580 | 4.430 | 4.480 | 105,313 | -0.06(-1.32%) |
Feb 22, 2023 | 4.560 | 4.640 | 4.470 | 4.540 | 290,511 | -0.01(-0.22%) |
Feb 21, 2023 | 4.640 | 4.700 | 4.550 | 4.550 | 208,610 | -0.16(-3.40%) |
Feb 17, 2023 | 4.650 | 4.745 | 4.610 | 4.710 | 203,142 | +0.08(+1.73%) |
Feb 16, 2023 | 4.690 | 4.850 | 4.610 | 4.630 | 245,115 | -0.10(-2.11%) |
Feb 15, 2023 | 4.750 | 4.865 | 4.720 | 4.730 | 227,218 | -0.07(-1.46%) |
Feb 14, 2023 | 4.840 | 4.990 | 4.780 | 4.800 | 276,107 | -0.06(-1.23%) |
Feb 13, 2023 | 4.760 | 4.875 | 4.720 | 4.860 | 260,250 | +0.15(+3.18%) |
Feb 10, 2023 | 4.730 | 4.830 | 4.670 | 4.710 | 319,739 | +0.05(+1.07%) |
Feb 09, 2023 | 4.780 | 4.880 | 4.610 | 4.660 | 390,875 | -0.01(-0.21%) |
Feb 08, 2023 | 5.870 | 5.870 | 4.580 | 4.670 | 603,622 | -1.40(-23.06%) |
Feb 07, 2023 | 5.830 | 6.120 | 5.800 | 6.070 | 230,964 | +0.18(+3.06%) |
Feb 06, 2023 | 6.000 | 6.130 | 5.880 | 5.890 | 91,465 | -0.12(-2.00%) |
Feb 03, 2023 | 6.110 | 6.310 | 5.990 | 6.010 | 135,165 | -0.10(-1.64%) |
Feb 02, 2023 | 6.040 | 6.310 | 5.970 | 6.110 | 171,164 | +0.15(+2.52%) |
Feb 01, 2023 | 5.910 | 6.135 | 5.860 | 5.960 | 202,732 | +0.02(+0.34%) |
Jan 31, 2023 | 5.740 | 6.050 | 5.740 | 5.940 | 188,064 | +0.18(+3.13%) |
Jan 30, 2023 | 5.950 | 5.960 | 5.750 | 5.760 | 72,666 | -0.21(-3.52%) |
Jan 27, 2023 | 5.900 | 5.990 | 5.850 | 5.970 | 78,295 | +0.05(+0.84%) |
Jan 26, 2023 | 5.790 | 5.920 | 5.740 | 5.920 | 86,908 | +0.15(+2.60%) |
Jan 25, 2023 | 5.550 | 5.920 | 5.550 | 5.770 | 599,718 | +0.12(+2.12%) |
Jan 24, 2023 | 5.720 | 5.740 | 5.640 | 5.650 | 71,112 | -0.05(-0.88%) |
Jan 23, 2023 | 5.630 | 5.800 | 5.610 | 5.700 | 144,018 | +0.13(+2.33%) |
Jan 20, 2023 | 5.540 | 5.590 | 5.310 | 5.570 | 194,543 | +0.09(+1.64%) |
Jan 19, 2023 | 5.490 | 5.570 | 5.420 | 5.480 | 130,269 | -0.06(-1.08%) |
Jan 18, 2023 | 5.630 | 5.895 | 5.530 | 5.540 | 147,592 | -0.01(-0.18%) |
Jan 17, 2023 | 5.500 | 5.690 | 5.485 | 5.550 | 181,528 | +0.07(+1.28%) |
Jan 13, 2023 | 5.590 | 5.695 | 5.400 | 5.480 | 160,686 | -0.13(-2.32%) |
Jan 12, 2023 | 5.600 | 5.715 | 5.520 | 5.610 | 177,340 | +0.02(+0.36%) |
Jan 11, 2023 | 5.560 | 5.630 | 5.510 | 5.590 | 160,326 | +0.05(+0.90%) |
Jan 10, 2023 | 5.430 | 5.570 | 5.380 | 5.540 | 84,788 | +0.06(+1.09%) |
Jan 09, 2023 | 5.460 | 5.600 | 5.440 | 5.480 | 141,638 | +0.03(+0.55%) |
Jan 06, 2023 | 5.280 | 5.480 | 5.200 | 5.450 | 144,709 | +0.24(+4.61%) |
Jan 05, 2023 | 5.150 | 5.265 | 5.130 | 5.210 | 173,969 | -0.02(-0.38%) |
Jan 04, 2023 | 5.190 | 5.320 | 5.110 | 5.230 | 256,565 | +0.09(+1.75%) |
Jan 03, 2023 | 5.370 | 5.580 | 5.000 | 5.140 | 270,335 | -0.15(-2.84%) |
Dec 30, 2022 | 5.210 | 5.345 | 5.205 | 5.290 | 403,326 | +0.02(+0.38%) |
Dec 29, 2022 | 4.990 | 5.315 | 4.990 | 5.270 | 231,696 | +0.35(+7.11%) |
Dec 28, 2022 | 4.910 | 5.040 | 4.880 | 4.920 | 197,819 | +0.02(+0.41%) |
Dec 27, 2022 | 4.790 | 5.000 | 4.685 | 4.900 | 173,360 | +0.13(+2.73%) |
Dec 23, 2022 | 4.930 | 5.040 | 4.750 | 4.770 | 145,634 | -0.26(-5.17%) |
Dec 22, 2022 | 5.040 | 5.135 | 4.960 | 5.030 | 186,926 | -0.08(-1.57%) |
Dec 21, 2022 | 4.870 | 5.150 | 4.870 | 5.110 | 188,598 | +0.27(+5.58%) |
Dec 20, 2022 | 4.790 | 4.910 | 4.710 | 4.840 | 105,928 | +0.05(+1.04%) |
Dec 19, 2022 | 4.900 | 5.000 | 4.750 | 4.790 | 115,196 | -0.15(-3.04%) |
Dec 16, 2022 | 4.920 | 4.950 | 4.820 | 4.940 | 269,443 | -0.03(-0.60%) |
Dec 15, 2022 | 5.020 | 5.050 | 4.890 | 4.970 | 130,288 | -0.16(-3.12%) |
Dec 14, 2022 | 5.140 | 5.340 | 5.100 | 5.130 | 124,018 | -0.06(-1.16%) |
Dec 13, 2022 | 5.250 | 5.390 | 5.080 | 5.190 | 114,666 | +0.11(+2.17%) |
Dec 12, 2022 | 5.260 | 5.320 | 5.050 | 5.080 | 97,040 | -0.19(-3.61%) |
Dec 09, 2022 | 5.190 | 5.395 | 5.190 | 5.270 | 210,460 | +0.01(+0.19%) |
Dec 08, 2022 | 5.150 | 5.465 | 5.150 | 5.260 | 123,128 | +0.13(+2.53%) |
Dec 07, 2022 | 5.260 | 5.355 | 5.080 | 5.130 | 102,138 | -0.18(-3.39%) |
Dec 06, 2022 | 5.470 | 5.515 | 5.260 | 5.310 | 123,491 | -0.17(-3.10%) |
Dec 05, 2022 | 5.580 | 5.600 | 5.420 | 5.480 | 77,149 | -0.13(-2.32%) |
Dec 02, 2022 | 5.620 | 5.780 | 5.450 | 5.610 | 86,498 | -0.10(-1.75%) |