Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.260 | 5.338 | 5.100 | 5.130 | 8,904,221 | -0.16(-3.02%) |
Feb 27, 2023 | 5.600 | 5.649 | 5.250 | 5.290 | 15,459,423 | -0.22(-3.99%) |
Feb 24, 2023 | 5.180 | 5.680 | 5.140 | 5.510 | 34,739,892 | +0.56(+11.31%) |
Feb 23, 2023 | 5.090 | 5.120 | 4.820 | 4.950 | 19,927,060 | -0.03(-0.60%) |
Feb 22, 2023 | 4.950 | 5.140 | 4.820 | 4.980 | 9,724,890 | +0.06(+1.22%) |
Feb 21, 2023 | 5.020 | 5.110 | 4.870 | 4.920 | 14,699,076 | -0.24(-4.65%) |
Feb 17, 2023 | 5.250 | 5.300 | 5.070 | 5.160 | 11,702,166 | -0.16(-3.01%) |
Feb 16, 2023 | 5.550 | 5.660 | 5.290 | 5.320 | 16,865,800 | -0.45(-7.80%) |
Feb 15, 2023 | 5.680 | 5.800 | 5.350 | 5.770 | 20,785,626 | -0.01(-0.17%) |
Feb 14, 2023 | 5.610 | 6.060 | 5.540 | 5.780 | 12,728,606 | +0.10(+1.76%) |
Feb 13, 2023 | 5.680 | 5.880 | 5.560 | 5.680 | 10,195,026 | +0.01(+0.18%) |
Feb 10, 2023 | 5.800 | 5.805 | 5.570 | 5.670 | 11,048,363 | -0.23(-3.90%) |
Feb 09, 2023 | 6.200 | 6.330 | 5.820 | 5.900 | 10,001,867 | -0.22(-3.59%) |
Feb 08, 2023 | 6.430 | 6.500 | 6.015 | 6.120 | 7,857,714 | -0.38(-5.85%) |
Feb 07, 2023 | 6.520 | 6.590 | 6.150 | 6.500 | 11,256,274 | -0.02(-0.31%) |
Feb 06, 2023 | 6.830 | 6.910 | 6.430 | 6.520 | 12,617,123 | -0.46(-6.59%) |
Feb 03, 2023 | 7.210 | 7.495 | 6.965 | 6.980 | 12,222,854 | -0.55(-7.30%) |
Feb 02, 2023 | 7.730 | 8.015 | 7.330 | 7.530 | 17,146,568 | +0.10(+1.35%) |
Feb 01, 2023 | 6.790 | 7.470 | 6.790 | 7.430 | 19,263,244 | +0.61(+8.94%) |
Jan 31, 2023 | 6.840 | 6.990 | 6.710 | 6.820 | 11,384,125 | -0.02(-0.29%) |
Jan 30, 2023 | 7.020 | 7.140 | 6.680 | 6.840 | 18,229,968 | -0.27(-3.80%) |
Jan 27, 2023 | 6.300 | 7.220 | 6.220 | 7.110 | 26,078,582 | +0.83(+13.22%) |
Jan 26, 2023 | 6.320 | 6.495 | 6.030 | 6.280 | 13,620,597 | +0.09(+1.45%) |
Jan 25, 2023 | 5.940 | 6.240 | 5.750 | 6.190 | 10,978,329 | +0.05(+0.81%) |
Jan 24, 2023 | 6.200 | 6.700 | 6.120 | 6.140 | 10,031,198 | -0.32(-4.95%) |
Jan 23, 2023 | 6.290 | 6.670 | 6.245 | 6.460 | 17,120,262 | +0.17(+2.70%) |
Jan 20, 2023 | 5.980 | 6.355 | 5.910 | 6.290 | 14,139,452 | +0.37(+6.25%) |
Jan 19, 2023 | 5.940 | 6.056 | 5.810 | 5.920 | 14,029,349 | -0.20(-3.27%) |
Jan 18, 2023 | 6.260 | 6.520 | 6.100 | 6.120 | 23,579,080 | -0.06(-0.97%) |
Jan 17, 2023 | 5.960 | 6.210 | 5.740 | 6.180 | 32,107,396 | +0.45(+7.85%) |
Jan 13, 2023 | 5.310 | 5.760 | 5.270 | 5.730 | 16,356,082 | +0.34(+6.31%) |
Jan 12, 2023 | 5.410 | 5.455 | 4.940 | 5.390 | 15,468,928 | +0.04(+0.75%) |
Jan 11, 2023 | 5.100 | 5.390 | 4.990 | 5.350 | 12,669,788 | +0.20(+3.88%) |
Jan 10, 2023 | 5.020 | 5.200 | 4.880 | 5.150 | 10,501,435 | +0.05(+0.98%) |
Jan 09, 2023 | 5.050 | 5.180 | 5.000 | 5.100 | 11,616,567 | +0.18(+3.66%) |
Jan 06, 2023 | 4.910 | 5.070 | 4.740 | 4.920 | 11,070,694 | -0.11(-2.19%) |
Jan 05, 2023 | 4.940 | 5.080 | 4.590 | 5.030 | 12,747,522 | +0.08(+1.62%) |
Jan 04, 2023 | 4.650 | 4.980 | 4.525 | 4.950 | 19,170,126 | +0.54(+12.24%) |
Jan 03, 2023 | 4.880 | 4.975 | 4.410 | 4.410 | 14,658,221 | -0.32(-6.77%) |
Dec 30, 2022 | 4.550 | 4.740 | 4.470 | 4.730 | 11,941,301 | +0.08(+1.72%) |
Dec 29, 2022 | 4.170 | 4.690 | 4.140 | 4.650 | 15,505,152 | +0.51(+12.32%) |
Dec 28, 2022 | 4.310 | 4.370 | 4.100 | 4.140 | 12,481,236 | -0.22(-5.05%) |
Dec 27, 2022 | 3.930 | 4.390 | 3.835 | 4.360 | 22,830,428 | +0.40(+10.10%) |
Dec 23, 2022 | 3.910 | 3.970 | 3.820 | 3.960 | 12,329,962 | +0.03(+0.76%) |
Dec 22, 2022 | 3.850 | 3.970 | 3.725 | 3.930 | 18,730,292 | +0.03(+0.77%) |
Dec 21, 2022 | 3.990 | 4.010 | 3.640 | 3.900 | 16,152,143 | -0.04(-1.02%) |
Dec 20, 2022 | 3.830 | 3.970 | 3.785 | 3.940 | 12,718,075 | +0.05(+1.29%) |
Dec 19, 2022 | 4.060 | 4.100 | 3.810 | 3.890 | 18,805,224 | -0.15(-3.71%) |
Dec 16, 2022 | 4.180 | 4.330 | 3.975 | 4.040 | 22,734,194 | -0.08(-1.94%) |
Dec 15, 2022 | 4.540 | 4.540 | 4.045 | 4.120 | 25,411,544 | -0.54(-11.59%) |
Dec 14, 2022 | 4.420 | 4.810 | 4.385 | 4.660 | 23,620,326 | +0.29(+6.64%) |
Dec 13, 2022 | 4.710 | 4.980 | 4.310 | 4.370 | 31,556,388 | -0.08(-1.80%) |
Dec 12, 2022 | 4.500 | 4.555 | 4.310 | 4.450 | 17,800,490 | -0.10(-2.20%) |
Dec 09, 2022 | 4.550 | 4.730 | 4.340 | 4.550 | 18,456,954 | -0.03(-0.66%) |
Dec 08, 2022 | 4.890 | 5.000 | 4.560 | 4.580 | 26,465,700 | -0.21(-4.38%) |
Dec 07, 2022 | 4.950 | 4.950 | 4.560 | 4.790 | 43,794,428 | -0.25(-4.96%) |
Dec 06, 2022 | 5.470 | 5.490 | 5.010 | 5.040 | 23,485,598 | -0.40(-7.35%) |
Dec 05, 2022 | 6.040 | 6.070 | 5.360 | 5.440 | 26,862,820 | -0.55(-9.18%) |
Dec 02, 2022 | 5.640 | 6.130 | 5.250 | 5.990 | 38,924,468 | +0.47(+8.51%) |