Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.491 | 5.648 | 5.277 | 5.390 | 21,749 | -0.21(-3.76%) |
Feb 27, 2023 | 5.648 | 5.648 | 5.566 | 5.601 | 7,759 | -0.02(-0.33%) |
Feb 24, 2023 | 5.553 | 5.654 | 5.470 | 5.619 | 24,877 | +0.16(+2.94%) |
Feb 23, 2023 | 5.334 | 5.842 | 5.321 | 5.459 | 33,703 | +0.21(+3.94%) |
Feb 22, 2023 | 5.265 | 5.302 | 5.180 | 5.252 | 7,816 | -0.02(-0.36%) |
Feb 21, 2023 | 5.020 | 5.302 | 5.020 | 5.271 | 21,642 | -0.02(-0.36%) |
Feb 17, 2023 | 5.867 | 5.867 | 5.114 | 5.290 | 103,599 | -0.58(-9.84%) |
Feb 16, 2023 | 5.861 | 5.867 | 5.842 | 5.867 | 3,848 | +0.00(+0.00%) |
Feb 15, 2023 | 5.867 | 5.867 | 5.805 | 5.867 | 19,631 | +0.00(+0.05%) |
Feb 14, 2023 | 5.842 | 5.892 | 5.836 | 5.864 | 5,081 | -0.03(-0.45%) |
Feb 13, 2023 | 5.742 | 5.961 | 5.604 | 5.891 | 54,129 | -0.27(-4.44%) |
Feb 10, 2023 | 6.087 | 6.206 | 6.087 | 6.164 | 30,912 | +0.09(+1.48%) |
Feb 09, 2023 | 5.773 | 6.106 | 5.773 | 6.074 | 61,799 | +0.33(+5.79%) |
Feb 08, 2023 | 5.710 | 5.836 | 5.663 | 5.742 | 9,080 | +0.03(+0.55%) |
Feb 07, 2023 | 5.679 | 5.710 | 5.585 | 5.710 | 7,891 | +0.04(+0.66%) |
Feb 06, 2023 | 5.622 | 5.679 | 5.553 | 5.673 | 20,237 | +0.08(+1.51%) |
Feb 03, 2023 | 5.625 | 5.625 | 5.585 | 5.588 | 4,254 | +0.00(+0.00%) |
Feb 02, 2023 | 5.553 | 5.635 | 5.553 | 5.588 | 20,122 | +0.03(+0.54%) |
Feb 01, 2023 | 5.616 | 5.616 | 5.553 | 5.558 | 7,438 | -0.07(-1.31%) |
Jan 31, 2023 | 5.604 | 5.648 | 5.604 | 5.632 | 10,097 | +0.02(+0.28%) |
Jan 30, 2023 | 5.635 | 5.679 | 5.591 | 5.616 | 16,023 | +0.03(+0.56%) |
Jan 27, 2023 | 5.561 | 5.729 | 5.553 | 5.585 | 30,311 | +0.03(+0.57%) |
Jan 26, 2023 | 5.566 | 5.585 | 5.547 | 5.553 | 4,028 | -0.01(-0.16%) |
Jan 25, 2023 | 5.535 | 5.585 | 5.485 | 5.562 | 24,441 | +0.03(+0.63%) |
Jan 24, 2023 | 5.459 | 5.541 | 5.459 | 5.527 | 20,259 | +0.06(+1.02%) |
Jan 23, 2023 | 5.472 | 5.522 | 5.415 | 5.472 | 27,558 | +0.11(+2.11%) |
Jan 20, 2023 | 5.371 | 5.422 | 5.334 | 5.359 | 13,190 | -0.03(-0.47%) |
Jan 19, 2023 | 5.489 | 5.489 | 5.334 | 5.384 | 42,915 | +0.05(+0.94%) |
Jan 18, 2023 | 5.397 | 5.491 | 5.334 | 5.334 | 27,774 | -0.08(-1.51%) |
Jan 17, 2023 | 5.384 | 5.516 | 5.384 | 5.415 | 34,318 | +0.08(+1.49%) |
Jan 13, 2023 | 5.334 | 5.383 | 5.271 | 5.336 | 18,243 | +0.01(+0.22%) |
Jan 12, 2023 | 5.296 | 5.365 | 5.208 | 5.324 | 30,544 | +0.18(+3.59%) |
Jan 11, 2023 | 5.259 | 5.259 | 5.083 | 5.140 | 24,069 | +0.09(+1.87%) |
Jan 10, 2023 | 4.989 | 5.076 | 4.957 | 5.045 | 19,260 | +0.14(+2.94%) |
Jan 09, 2023 | 5.146 | 5.146 | 4.844 | 4.901 | 75,974 | +0.10(+2.09%) |
Jan 06, 2023 | 4.644 | 4.800 | 4.644 | 4.800 | 11,719 | +0.13(+2.82%) |
Jan 05, 2023 | 4.644 | 4.769 | 4.644 | 4.669 | 21,521 | +0.03(+0.54%) |
Jan 04, 2023 | 4.612 | 4.669 | 4.612 | 4.644 | 13,136 | +0.03(+0.68%) |
Jan 03, 2023 | 4.637 | 4.669 | 4.593 | 4.612 | 18,692 | -0.02(-0.41%) |
Dec 30, 2022 | 4.644 | 4.679 | 4.618 | 4.631 | 13,351 | +0.06(+1.37%) |
Dec 29, 2022 | 4.650 | 4.675 | 4.568 | 4.568 | 36,485 | +0.13(+2.98%) |
Dec 28, 2022 | 4.450 | 4.487 | 4.410 | 4.436 | 43,300 | -0.02(-0.44%) |
Dec 27, 2022 | 4.774 | 4.774 | 4.456 | 4.456 | 48,235 | +0.02(+0.52%) |
Dec 23, 2022 | 4.427 | 4.485 | 4.410 | 4.433 | 3,748 | +0.01(+0.13%) |
Dec 22, 2022 | 4.485 | 4.502 | 4.427 | 4.427 | 24,744 | -0.07(-1.48%) |
Dec 21, 2022 | 4.485 | 4.493 | 4.485 | 4.493 | 1,888 | +0.01(+0.13%) |
Dec 20, 2022 | 4.496 | 4.496 | 4.476 | 4.488 | 10,679 | +0.03(+0.71%) |
Dec 19, 2022 | 4.485 | 4.514 | 4.456 | 4.456 | 12,595 | +0.00(+0.00%) |
Dec 16, 2022 | 4.398 | 4.473 | 4.375 | 4.456 | 21,471 | +0.05(+1.05%) |
Dec 15, 2022 | 4.398 | 4.490 | 4.398 | 4.410 | 8,925 | -0.05(-1.04%) |
Dec 14, 2022 | 4.496 | 4.514 | 4.410 | 4.456 | 25,938 | -0.05(-1.03%) |
Dec 13, 2022 | 4.647 | 4.664 | 4.491 | 4.502 | 26,474 | +0.02(+0.52%) |
Dec 12, 2022 | 4.392 | 4.493 | 4.392 | 4.479 | 6,115 | +0.03(+0.65%) |
Dec 09, 2022 | 4.485 | 4.519 | 4.450 | 4.450 | 5,272 | -0.04(-0.84%) |
Dec 08, 2022 | 4.491 | 4.536 | 4.488 | 4.488 | 4,069 | -0.00(-0.06%) |
Dec 07, 2022 | 4.589 | 4.589 | 4.462 | 4.490 | 3,718 | +0.03(+0.71%) |
Dec 06, 2022 | 4.398 | 4.577 | 4.398 | 4.459 | 10,021 | -0.03(-0.71%) |
Dec 05, 2022 | 4.479 | 4.589 | 4.479 | 4.491 | 8,291 | -0.06(-1.40%) |
Dec 02, 2022 | 4.531 | 4.606 | 4.531 | 4.554 | 7,945 | +0.01(+0.25%) |