Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.240 | 5.497 | 5.000 | 5.300 | 14,225 | +0.10(+1.92%) |
Feb 27, 2023 | 5.125 | 5.250 | 4.875 | 5.200 | 5,886 | +0.09(+1.76%) |
Feb 24, 2023 | 5.225 | 5.250 | 4.867 | 5.110 | 4,109 | -0.08(-1.64%) |
Feb 23, 2023 | 5.030 | 5.375 | 4.867 | 5.195 | 14,195 | -0.14(-2.72%) |
Feb 22, 2023 | 5.375 | 5.500 | 5.260 | 5.340 | 3,550 | -0.02(-0.28%) |
Feb 21, 2023 | 5.450 | 5.525 | 5.250 | 5.355 | 6,578 | -0.01(-0.14%) |
Feb 17, 2023 | 5.325 | 5.555 | 5.250 | 5.362 | 5,390 | +0.06(+1.13%) |
Feb 16, 2023 | 5.535 | 5.548 | 5.255 | 5.303 | 8,201 | -0.23(-4.20%) |
Feb 15, 2023 | 5.375 | 5.700 | 5.250 | 5.535 | 6,644 | +0.04(+0.64%) |
Feb 14, 2023 | 5.750 | 5.750 | 5.375 | 5.500 | 6,968 | -0.13(-2.35%) |
Feb 13, 2023 | 5.750 | 5.825 | 5.380 | 5.633 | 4,112 | +0.01(+0.13%) |
Feb 10, 2023 | 5.500 | 5.780 | 5.375 | 5.625 | 8,979 | +0.04(+0.72%) |
Feb 09, 2023 | 5.575 | 5.800 | 5.378 | 5.585 | 16,750 | +0.05(+0.95%) |
Feb 08, 2023 | 5.700 | 5.997 | 5.375 | 5.532 | 13,027 | -0.19(-3.28%) |
Feb 07, 2023 | 6.025 | 6.147 | 5.545 | 5.720 | 19,843 | -0.43(-6.95%) |
Feb 06, 2023 | 6.000 | 6.360 | 5.875 | 6.147 | 38,408 | +0.28(+4.77%) |
Feb 03, 2023 | 5.527 | 6.225 | 5.378 | 5.867 | 42,453 | +0.17(+2.98%) |
Feb 02, 2023 | 5.300 | 5.772 | 5.287 | 5.697 | 36,449 | +0.48(+9.20%) |
Feb 01, 2023 | 5.620 | 5.625 | 5.000 | 5.218 | 34,243 | -0.28(-5.14%) |
Jan 31, 2023 | 5.610 | 5.838 | 5.345 | 5.500 | 16,840 | -0.28(-4.89%) |
Jan 30, 2023 | 5.662 | 6.000 | 5.520 | 5.782 | 23,432 | +0.26(+4.66%) |
Jan 27, 2023 | 5.965 | 5.973 | 5.250 | 5.525 | 59,563 | -0.82(-12.96%) |
Jan 26, 2023 | 6.742 | 7.625 | 5.750 | 6.348 | 264,351 | +0.35(+5.79%) |
Jan 25, 2023 | 5.250 | 6.062 | 5.247 | 6.000 | 134,824 | +0.87(+16.96%) |
Jan 24, 2023 | 5.175 | 5.312 | 5.000 | 5.130 | 14,409 | -0.09(-1.77%) |
Jan 23, 2023 | 5.500 | 5.460 | 4.997 | 5.223 | 13,675 | +0.04(+0.77%) |
Jan 20, 2023 | 5.067 | 5.247 | 4.793 | 5.183 | 4,956 | +0.36(+7.35%) |
Jan 19, 2023 | 5.250 | 5.357 | 4.375 | 4.827 | 26,718 | -0.60(-10.97%) |
Jan 18, 2023 | 5.750 | 5.812 | 5.003 | 5.423 | 10,915 | -0.13(-2.39%) |
Jan 17, 2023 | 5.500 | 5.750 | 5.250 | 5.555 | 13,528 | -0.20(-3.39%) |
Jan 13, 2023 | 5.750 | 5.800 | 5.275 | 5.750 | 15,306 | +0.04(+0.70%) |
Jan 12, 2023 | 6.000 | 6.173 | 5.300 | 5.710 | 15,194 | -0.07(-1.13%) |
Jan 11, 2023 | 6.000 | 6.397 | 5.750 | 5.775 | 24,749 | +0.12(+2.12%) |
Jan 10, 2023 | 5.750 | 5.878 | 5.250 | 5.655 | 8,383 | +0.22(+4.00%) |
Jan 09, 2023 | 5.750 | 6.000 | 5.277 | 5.438 | 11,735 | -0.01(-0.23%) |
Jan 06, 2023 | 6.250 | 6.250 | 5.005 | 5.450 | 12,412 | -0.50(-8.40%) |
Jan 05, 2023 | 4.985 | 6.225 | 4.900 | 5.950 | 30,745 | +0.46(+8.43%) |
Jan 04, 2023 | 4.800 | 5.518 | 4.635 | 5.487 | 60,435 | +0.86(+18.52%) |
Jan 03, 2023 | 4.725 | 5.000 | 4.310 | 4.630 | 10,086 | -0.20(-4.04%) |
Dec 30, 2022 | 4.850 | 4.963 | 4.510 | 4.825 | 10,284 | +0.08(+1.58%) |
Dec 29, 2022 | 4.650 | 4.997 | 4.450 | 4.750 | 13,810 | +0.13(+2.87%) |
Dec 28, 2022 | 4.915 | 4.915 | 4.175 | 4.617 | 27,270 | -0.38(-7.65%) |
Dec 27, 2022 | 4.750 | 5.250 | 4.025 | 5.000 | 49,064 | +0.38(+8.11%) |
Dec 23, 2022 | 4.250 | 5.500 | 4.008 | 4.625 | 45,000 | +0.53(+12.87%) |
Dec 22, 2022 | 4.125 | 4.325 | 3.877 | 4.098 | 8,311 | -0.15(-3.59%) |
Dec 21, 2022 | 4.225 | 4.423 | 3.875 | 4.250 | 12,847 | +0.25(+6.18%) |
Dec 20, 2022 | 4.250 | 4.375 | 4.000 | 4.003 | 27,009 | -0.50(-11.06%) |
Dec 19, 2022 | 4.875 | 5.000 | 4.025 | 4.500 | 18,427 | -0.38(-7.69%) |
Dec 16, 2022 | 5.250 | 5.250 | 4.562 | 4.875 | 11,986 | -0.28(-5.34%) |
Dec 15, 2022 | 4.963 | 5.300 | 4.655 | 5.150 | 15,108 | +0.04(+0.68%) |
Dec 14, 2022 | 5.000 | 5.375 | 4.850 | 5.115 | 24,502 | +0.33(+6.78%) |
Dec 13, 2022 | 4.875 | 5.350 | 4.775 | 4.790 | 21,973 | +0.07(+1.43%) |
Dec 12, 2022 | 5.218 | 5.218 | 4.500 | 4.723 | 38,481 | -0.40(-7.76%) |
Dec 09, 2022 | 5.705 | 5.750 | 5.000 | 5.120 | 18,157 | -0.61(-10.68%) |
Dec 08, 2022 | 5.850 | 6.000 | 5.000 | 5.732 | 29,713 | -0.23(-3.82%) |
Dec 07, 2022 | 6.000 | 6.070 | 5.750 | 5.960 | 25,045 | -0.11(-1.85%) |
Dec 06, 2022 | 6.053 | 6.250 | 6.000 | 6.072 | 11,580 | -0.02(-0.25%) |
Dec 05, 2022 | 5.987 | 6.375 | 5.878 | 6.088 | 37,022 | +0.09(+1.46%) |
Dec 02, 2022 | 6.000 | 6.247 | 5.897 | 6.000 | 24,087 | -0.15(-2.40%) |