Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.370 | 5.450 | 5.300 | 5.300 | 160,821 | -0.07(-1.30%) |
Feb 27, 2023 | 5.530 | 5.530 | 5.350 | 5.370 | 109,113 | -0.09(-1.65%) |
Feb 24, 2023 | 5.470 | 5.510 | 5.360 | 5.460 | 197,217 | -0.13(-2.33%) |
Feb 23, 2023 | 5.710 | 5.710 | 5.450 | 5.590 | 201,192 | -0.08(-1.41%) |
Feb 22, 2023 | 5.630 | 5.725 | 5.580 | 5.670 | 263,837 | +0.07(+1.25%) |
Feb 21, 2023 | 5.750 | 5.770 | 5.555 | 5.600 | 166,337 | -0.22(-3.78%) |
Feb 17, 2023 | 5.670 | 5.820 | 5.625 | 5.820 | 195,186 | +0.14(+2.46%) |
Feb 16, 2023 | 5.630 | 5.740 | 5.570 | 5.680 | 228,510 | -0.02(-0.35%) |
Feb 15, 2023 | 5.550 | 5.755 | 5.525 | 5.700 | 212,456 | +0.10(+1.79%) |
Feb 14, 2023 | 5.520 | 5.625 | 5.455 | 5.600 | 157,934 | +0.04(+0.72%) |
Feb 13, 2023 | 5.330 | 5.580 | 5.330 | 5.560 | 119,670 | +0.12(+2.21%) |
Feb 10, 2023 | 5.450 | 5.470 | 5.310 | 5.440 | 153,353 | -0.06(-1.09%) |
Feb 09, 2023 | 5.600 | 5.800 | 5.440 | 5.500 | 238,552 | -0.04(-0.72%) |
Feb 08, 2023 | 5.650 | 5.650 | 5.280 | 5.540 | 324,383 | -0.17(-2.98%) |
Feb 07, 2023 | 5.730 | 5.810 | 5.580 | 5.710 | 254,647 | -0.01(-0.17%) |
Feb 06, 2023 | 5.570 | 5.870 | 5.480 | 5.720 | 232,141 | +0.02(+0.35%) |
Feb 03, 2023 | 5.840 | 5.960 | 5.620 | 5.700 | 265,001 | -0.28(-4.68%) |
Feb 02, 2023 | 5.970 | 6.085 | 5.830 | 5.980 | 262,389 | +0.11(+1.87%) |
Feb 01, 2023 | 5.930 | 6.045 | 5.705 | 5.870 | 253,494 | -0.08(-1.34%) |
Jan 31, 2023 | 5.860 | 6.095 | 5.780 | 5.950 | 476,637 | +0.15(+2.59%) |
Jan 30, 2023 | 5.520 | 5.815 | 5.503 | 5.800 | 239,266 | +0.25(+4.50%) |
Jan 27, 2023 | 5.440 | 5.585 | 5.425 | 5.550 | 180,305 | +0.08(+1.46%) |
Jan 26, 2023 | 5.500 | 5.505 | 5.311 | 5.470 | 169,268 | +0.02(+0.37%) |
Jan 25, 2023 | 5.390 | 5.490 | 5.290 | 5.450 | 144,507 | +0.00(+0.00%) |
Jan 24, 2023 | 5.610 | 5.615 | 5.380 | 5.450 | 153,102 | -0.17(-3.02%) |
Jan 23, 2023 | 5.640 | 5.750 | 5.485 | 5.620 | 299,261 | -0.01(-0.18%) |
Jan 20, 2023 | 5.450 | 5.700 | 5.360 | 5.630 | 214,077 | +0.18(+3.30%) |
Jan 19, 2023 | 5.560 | 5.730 | 5.360 | 5.450 | 198,649 | -0.11(-1.98%) |
Jan 18, 2023 | 5.780 | 5.900 | 5.500 | 5.560 | 368,263 | -0.17(-2.97%) |
Jan 17, 2023 | 5.520 | 5.820 | 5.474 | 5.730 | 336,471 | +0.28(+5.14%) |
Jan 13, 2023 | 5.440 | 5.570 | 5.360 | 5.450 | 203,687 | -0.06(-1.09%) |
Jan 12, 2023 | 5.340 | 5.540 | 5.292 | 5.510 | 199,414 | +0.25(+4.75%) |
Jan 11, 2023 | 5.230 | 5.390 | 5.180 | 5.260 | 238,511 | +0.07(+1.35%) |
Jan 10, 2023 | 5.230 | 5.270 | 5.130 | 5.190 | 217,600 | +0.00(+0.00%) |
Jan 09, 2023 | 5.060 | 5.350 | 4.880 | 5.190 | 284,648 | +0.18(+3.59%) |
Jan 06, 2023 | 4.910 | 5.117 | 4.910 | 5.010 | 230,042 | +0.13(+2.66%) |
Jan 05, 2023 | 4.910 | 4.910 | 4.745 | 4.880 | 228,604 | -0.05(-1.01%) |
Jan 04, 2023 | 4.760 | 5.000 | 4.760 | 4.930 | 225,329 | +0.17(+3.57%) |
Jan 03, 2023 | 4.620 | 4.760 | 4.580 | 4.760 | 233,052 | +0.23(+5.08%) |
Dec 30, 2022 | 4.290 | 4.560 | 4.200 | 4.530 | 380,448 | +0.15(+3.42%) |
Dec 29, 2022 | 4.100 | 4.410 | 4.100 | 4.380 | 302,260 | +0.32(+7.88%) |
Dec 28, 2022 | 4.050 | 4.110 | 3.990 | 4.060 | 393,543 | -0.09(-2.17%) |
Dec 27, 2022 | 4.140 | 4.165 | 4.040 | 4.150 | 171,780 | +0.02(+0.48%) |
Dec 23, 2022 | 4.200 | 4.220 | 4.050 | 4.130 | 171,112 | -0.04(-0.96%) |
Dec 22, 2022 | 4.300 | 4.370 | 4.160 | 4.170 | 278,306 | -0.13(-3.02%) |
Dec 21, 2022 | 4.470 | 4.530 | 4.260 | 4.300 | 462,015 | -0.15(-3.37%) |
Dec 20, 2022 | 4.490 | 4.510 | 4.410 | 4.450 | 133,004 | -0.08(-1.77%) |
Dec 19, 2022 | 4.630 | 4.630 | 4.430 | 4.530 | 218,683 | -0.11(-2.37%) |
Dec 16, 2022 | 4.510 | 4.640 | 4.510 | 4.640 | 572,348 | +0.05(+1.09%) |
Dec 15, 2022 | 4.640 | 4.650 | 4.525 | 4.590 | 314,223 | -0.20(-4.18%) |
Dec 14, 2022 | 4.930 | 4.990 | 4.690 | 4.790 | 253,997 | -0.15(-3.04%) |
Dec 13, 2022 | 4.910 | 4.995 | 4.730 | 4.940 | 319,989 | +0.13(+2.70%) |
Dec 12, 2022 | 4.730 | 4.825 | 4.540 | 4.810 | 248,587 | +0.12(+2.56%) |
Dec 09, 2022 | 4.600 | 4.780 | 4.425 | 4.690 | 476,991 | +0.09(+1.96%) |
Dec 08, 2022 | 4.640 | 4.740 | 4.380 | 4.600 | 529,618 | -0.05(-1.08%) |
Dec 07, 2022 | 4.400 | 4.700 | 4.235 | 4.650 | 838,858 | +0.63(+15.67%) |
Dec 06, 2022 | 4.020 | 4.040 | 3.970 | 4.020 | 517,391 | +0.01(+0.25%) |
Dec 05, 2022 | 3.970 | 4.035 | 3.928 | 4.010 | 181,358 | +0.02(+0.50%) |
Dec 02, 2022 | 3.730 | 4.000 | 3.685 | 3.990 | 162,119 | +0.20(+5.28%) |