Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.334 | 4.334 | 4.237 | 4.256 | 15,370,809 | -0.07(-1.57%) |
Feb 27, 2023 | 4.276 | 4.324 | 4.266 | 4.324 | 12,110,443 | +0.07(+1.59%) |
Feb 24, 2023 | 4.247 | 4.290 | 4.188 | 4.256 | 15,663,564 | +0.00(+0.00%) |
Feb 23, 2023 | 4.256 | 4.276 | 4.208 | 4.256 | 14,616,379 | -0.01(-0.23%) |
Feb 22, 2023 | 4.324 | 4.344 | 4.261 | 4.266 | 14,144,689 | -0.05(-1.12%) |
Feb 21, 2023 | 4.421 | 4.441 | 4.314 | 4.314 | 12,567,249 | -0.15(-3.26%) |
Feb 17, 2023 | 4.460 | 4.494 | 4.411 | 4.460 | 17,964,410 | -0.01(-0.22%) |
Feb 16, 2023 | 4.537 | 4.567 | 4.460 | 4.470 | 22,220,926 | -0.08(-1.71%) |
Feb 15, 2023 | 4.470 | 4.567 | 4.450 | 4.547 | 18,315,932 | +0.03(+0.75%) |
Feb 14, 2023 | 4.537 | 4.557 | 4.460 | 4.513 | 14,821,007 | -0.05(-1.17%) |
Feb 13, 2023 | 4.567 | 4.596 | 4.537 | 4.567 | 14,651,407 | -0.01(-0.21%) |
Feb 10, 2023 | 4.586 | 4.635 | 4.537 | 4.576 | 19,669,410 | -0.06(-1.26%) |
Feb 09, 2023 | 4.857 | 4.925 | 4.615 | 4.634 | 18,098,308 | -0.21(-4.40%) |
Feb 08, 2023 | 4.877 | 4.906 | 4.819 | 4.848 | 17,166,616 | -0.03(-0.71%) |
Feb 07, 2023 | 4.815 | 4.911 | 4.776 | 4.882 | 26,363,282 | +0.07(+1.40%) |
Feb 06, 2023 | 5.018 | 5.027 | 4.796 | 4.815 | 30,617,798 | -0.22(-4.31%) |
Feb 03, 2023 | 5.172 | 5.201 | 5.027 | 5.032 | 26,780,316 | -0.08(-1.60%) |
Feb 02, 2023 | 5.423 | 5.471 | 5.075 | 5.114 | 49,842,912 | -0.54(-9.56%) |
Feb 01, 2023 | 5.568 | 5.683 | 5.557 | 5.654 | 18,486,160 | +0.07(+1.21%) |
Jan 31, 2023 | 5.693 | 5.703 | 5.529 | 5.587 | 31,062,802 | -0.08(-1.36%) |
Jan 30, 2023 | 5.664 | 5.703 | 5.654 | 5.664 | 10,323,281 | -0.05(-0.84%) |
Jan 27, 2023 | 5.674 | 5.741 | 5.630 | 5.712 | 11,251,573 | +0.02(+0.34%) |
Jan 26, 2023 | 5.712 | 5.732 | 5.669 | 5.693 | 16,656,198 | -0.01(-0.17%) |
Jan 25, 2023 | 5.587 | 5.722 | 5.548 | 5.703 | 16,700,827 | +0.12(+2.07%) |
Jan 24, 2023 | 5.674 | 5.674 | 5.558 | 5.587 | 13,413,905 | -0.09(-1.53%) |
Jan 23, 2023 | 5.635 | 5.703 | 5.625 | 5.674 | 12,347,620 | +0.04(+0.68%) |
Jan 20, 2023 | 5.577 | 5.654 | 5.568 | 5.635 | 12,236,605 | +0.05(+0.86%) |
Jan 19, 2023 | 5.616 | 5.635 | 5.577 | 5.587 | 12,899,563 | -0.05(-0.86%) |
Jan 18, 2023 | 5.780 | 5.780 | 5.625 | 5.635 | 18,941,986 | -0.14(-2.34%) |
Jan 17, 2023 | 5.741 | 5.789 | 5.712 | 5.770 | 8,588,491 | +0.02(+0.34%) |
Jan 13, 2023 | 5.732 | 5.751 | 5.683 | 5.751 | 8,651,493 | +0.00(+0.00%) |
Jan 12, 2023 | 5.761 | 5.789 | 5.693 | 5.751 | 10,929,918 | -0.03(-0.58%) |
Jan 11, 2023 | 5.732 | 5.789 | 5.698 | 5.785 | 9,430,009 | +0.08(+1.44%) |
Jan 10, 2023 | 5.674 | 5.722 | 5.654 | 5.703 | 8,744,783 | +0.00(+0.00%) |
Jan 09, 2023 | 5.727 | 5.751 | 5.683 | 5.703 | 10,206,538 | -0.08(-1.34%) |
Jan 06, 2023 | 5.683 | 5.780 | 5.664 | 5.780 | 12,363,614 | +0.15(+2.74%) |
Jan 05, 2023 | 5.645 | 5.664 | 5.587 | 5.625 | 11,997,021 | -0.03(-0.51%) |
Jan 04, 2023 | 5.645 | 5.712 | 5.625 | 5.654 | 18,983,234 | +0.07(+1.21%) |
Jan 03, 2023 | 5.635 | 5.654 | 5.519 | 5.587 | 17,114,012 | -0.05(-0.86%) |
Dec 30, 2022 | 5.596 | 5.635 | 5.558 | 5.635 | 10,192,573 | +0.02(+0.34%) |
Dec 29, 2022 | 5.587 | 5.654 | 5.577 | 5.616 | 11,975,967 | +0.09(+1.57%) |
Dec 28, 2022 | 5.577 | 5.635 | 5.529 | 5.529 | 12,700,007 | -0.05(-0.87%) |
Dec 27, 2022 | 5.674 | 5.703 | 5.568 | 5.577 | 8,566,768 | -0.06(-1.03%) |
Dec 23, 2022 | 5.625 | 5.674 | 5.596 | 5.635 | 10,066,045 | +0.03(+0.52%) |
Dec 22, 2022 | 5.645 | 5.664 | 5.558 | 5.606 | 18,503,030 | -0.09(-1.53%) |
Dec 21, 2022 | 5.712 | 5.717 | 5.635 | 5.693 | 12,728,030 | +0.03(+0.51%) |
Dec 20, 2022 | 5.703 | 5.717 | 5.645 | 5.664 | 9,143,335 | -0.03(-0.51%) |
Dec 19, 2022 | 5.789 | 5.799 | 5.674 | 5.693 | 12,422,796 | -0.06(-1.01%) |
Dec 16, 2022 | 5.703 | 5.780 | 5.703 | 5.751 | 34,528,252 | -0.01(-0.17%) |
Dec 15, 2022 | 5.876 | 5.891 | 5.761 | 5.761 | 17,328,782 | -0.14(-2.45%) |
Dec 14, 2022 | 5.896 | 5.992 | 5.857 | 5.905 | 14,279,831 | -0.04(-0.65%) |
Dec 13, 2022 | 6.031 | 6.040 | 5.925 | 5.944 | 15,679,777 | +0.01(+0.16%) |
Dec 12, 2022 | 5.876 | 5.954 | 5.838 | 5.934 | 9,811,411 | +0.04(+0.65%) |
Dec 09, 2022 | 5.954 | 5.954 | 5.876 | 5.896 | 8,742,026 | -0.05(-0.81%) |
Dec 08, 2022 | 5.973 | 5.992 | 5.898 | 5.944 | 11,965,758 | -0.04(-0.65%) |
Dec 07, 2022 | 5.896 | 5.997 | 5.886 | 5.982 | 12,920,978 | +0.05(+0.81%) |
Dec 06, 2022 | 5.987 | 6.011 | 5.905 | 5.934 | 13,384,731 | -0.03(-0.49%) |
Dec 05, 2022 | 5.963 | 5.992 | 5.929 | 5.963 | 14,909,846 | -0.06(-0.96%) |
Dec 02, 2022 | 6.137 | 6.137 | 6.021 | 6.021 | 15,775,573 | -0.16(-2.65%) |