Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 27, 2023 | 5.760 | 5.923 | 5.630 | 5.830 | 103,647 | +0.09(+1.57%) |
Feb 24, 2023 | 5.610 | 6.075 | 5.610 | 5.740 | 215,298 | +0.03(+0.53%) |
Feb 23, 2023 | 5.670 | 5.730 | 5.590 | 5.710 | 121,270 | +0.08(+1.42%) |
Feb 22, 2023 | 5.390 | 5.650 | 5.370 | 5.630 | 216,809 | +0.31(+5.83%) |
Feb 21, 2023 | 5.470 | 5.490 | 5.280 | 5.320 | 175,804 | -0.18(-3.27%) |
Feb 17, 2023 | 5.350 | 5.610 | 5.350 | 5.500 | 193,177 | +0.18(+3.38%) |
Feb 16, 2023 | 5.340 | 5.405 | 5.285 | 5.320 | 72,412 | -0.07(-1.30%) |
Feb 15, 2023 | 5.420 | 5.520 | 5.316 | 5.390 | 97,169 | +0.01(+0.19%) |
Feb 14, 2023 | 5.300 | 5.420 | 5.240 | 5.380 | 135,363 | +0.04(+0.75%) |
Feb 13, 2023 | 5.500 | 5.500 | 5.280 | 5.340 | 133,200 | -0.10(-1.84%) |
Feb 10, 2023 | 5.400 | 5.475 | 5.320 | 5.440 | 100,316 | +0.01(+0.18%) |
Feb 09, 2023 | 5.670 | 5.710 | 5.410 | 5.430 | 133,994 | -0.17(-3.04%) |
Feb 08, 2023 | 5.610 | 5.710 | 5.538 | 5.600 | 68,088 | -0.03(-0.53%) |
Feb 07, 2023 | 5.530 | 5.690 | 5.520 | 5.630 | 112,054 | +0.07(+1.26%) |
Feb 06, 2023 | 5.700 | 5.701 | 5.530 | 5.560 | 96,561 | -0.03(-0.54%) |
Feb 03, 2023 | 5.580 | 5.810 | 5.580 | 5.590 | 140,752 | -0.04(-0.71%) |
Feb 02, 2023 | 5.500 | 5.650 | 5.425 | 5.630 | 146,419 | +0.16(+2.93%) |
Feb 01, 2023 | 5.440 | 5.490 | 5.310 | 5.470 | 114,519 | +0.01(+0.18%) |
Jan 31, 2023 | 5.390 | 5.618 | 5.380 | 5.460 | 259,269 | +0.07(+1.30%) |
Jan 30, 2023 | 5.460 | 5.510 | 5.360 | 5.390 | 80,176 | -0.12(-2.18%) |
Jan 27, 2023 | 5.300 | 5.665 | 5.300 | 5.510 | 183,227 | +0.23(+4.36%) |
Jan 26, 2023 | 5.540 | 5.540 | 5.250 | 5.280 | 174,996 | -0.22(-4.00%) |
Jan 25, 2023 | 5.550 | 5.611 | 5.440 | 5.500 | 339,011 | -0.11(-1.96%) |
Jan 24, 2023 | 6.270 | 6.300 | 5.580 | 5.610 | 645,237 | -0.66(-10.53%) |
Jan 23, 2023 | 6.230 | 6.300 | 6.080 | 6.270 | 255,961 | +0.04(+0.64%) |
Jan 20, 2023 | 6.090 | 6.290 | 5.990 | 6.230 | 271,215 | +0.18(+2.98%) |
Jan 19, 2023 | 6.090 | 6.250 | 5.960 | 6.050 | 245,139 | -0.11(-1.79%) |
Jan 18, 2023 | 6.000 | 6.220 | 5.842 | 6.160 | 348,367 | +0.21(+3.53%) |
Jan 17, 2023 | 5.660 | 6.110 | 5.550 | 5.950 | 314,299 | +0.43(+7.79%) |
Jan 13, 2023 | 5.430 | 5.860 | 5.380 | 5.520 | 264,349 | +0.03(+0.55%) |
Jan 12, 2023 | 5.060 | 5.520 | 4.930 | 5.490 | 366,617 | +0.51(+10.24%) |
Jan 11, 2023 | 4.790 | 5.000 | 4.710 | 4.980 | 250,762 | +0.20(+4.18%) |
Jan 10, 2023 | 4.500 | 4.790 | 4.485 | 4.780 | 203,439 | +0.24(+5.29%) |
Jan 09, 2023 | 4.560 | 4.690 | 4.470 | 4.540 | 238,074 | -0.03(-0.66%) |
Jan 06, 2023 | 4.510 | 4.720 | 4.450 | 4.570 | 181,556 | +0.09(+2.01%) |
Jan 05, 2023 | 4.720 | 4.720 | 4.480 | 4.480 | 103,930 | -0.25(-5.29%) |
Jan 04, 2023 | 4.530 | 4.750 | 4.522 | 4.730 | 111,709 | +0.20(+4.42%) |
Jan 03, 2023 | 4.550 | 4.670 | 4.490 | 4.530 | 110,094 | -0.06(-1.31%) |
Dec 30, 2022 | 4.400 | 4.620 | 4.350 | 4.590 | 301,791 | +0.03(+0.66%) |
Dec 29, 2022 | 4.230 | 4.690 | 4.230 | 4.560 | 336,041 | +0.33(+7.80%) |
Dec 28, 2022 | 4.100 | 4.230 | 4.080 | 4.230 | 248,563 | +0.11(+2.67%) |
Dec 27, 2022 | 4.210 | 4.270 | 4.120 | 4.120 | 426,567 | -0.17(-3.96%) |
Dec 23, 2022 | 4.430 | 4.430 | 4.230 | 4.290 | 193,486 | -0.10(-2.28%) |
Dec 22, 2022 | 4.550 | 4.590 | 4.310 | 4.390 | 221,590 | -0.18(-3.94%) |
Dec 21, 2022 | 4.510 | 4.620 | 4.450 | 4.570 | 179,995 | +0.10(+2.24%) |
Dec 20, 2022 | 4.440 | 4.585 | 4.440 | 4.470 | 126,447 | +0.02(+0.45%) |
Dec 19, 2022 | 4.490 | 4.535 | 4.340 | 4.450 | 393,073 | -0.06(-1.33%) |
Dec 16, 2022 | 4.460 | 4.560 | 4.380 | 4.510 | 550,489 | +0.01(+0.22%) |
Dec 15, 2022 | 4.510 | 4.610 | 4.450 | 4.500 | 218,826 | -0.10(-2.17%) |
Dec 14, 2022 | 4.510 | 4.663 | 4.510 | 4.600 | 187,833 | +0.07(+1.55%) |
Dec 13, 2022 | 4.610 | 4.690 | 4.490 | 4.530 | 129,020 | -0.02(-0.44%) |
Dec 12, 2022 | 4.520 | 4.608 | 4.400 | 4.550 | 215,710 | +0.02(+0.44%) |
Dec 09, 2022 | 4.620 | 4.720 | 4.520 | 4.530 | 123,150 | -0.09(-1.95%) |
Dec 08, 2022 | 4.550 | 4.730 | 4.475 | 4.620 | 283,386 | +0.14(+3.12%) |
Dec 07, 2022 | 4.410 | 4.540 | 4.320 | 4.480 | 442,884 | -0.04(-0.88%) |
Dec 06, 2022 | 4.650 | 4.665 | 4.500 | 4.520 | 168,091 | -0.11(-2.38%) |
Dec 05, 2022 | 4.780 | 4.810 | 4.620 | 4.630 | 184,024 | -0.20(-4.14%) |
Dec 02, 2022 | 4.700 | 4.870 | 4.670 | 4.830 | 160,089 | +0.01(+0.21%) |
Dec 01, 2022 | 4.760 | 4.900 | 4.720 | 4.820 | 147,713 | +0.06(+1.26%) |
Nov 30, 2022 | 4.620 | 4.830 | 4.620 | 4.760 | 202,345 | +0.11(+2.37%) |
Nov 29, 2022 | 4.650 | 4.790 | 4.615 | 4.650 | 218,702 | -0.02(-0.43%) |
Nov 28, 2022 | 4.580 | 4.750 | 4.580 | 4.670 | 159,540 | -0.09(-1.89%) |
Nov 25, 2022 | 4.690 | 4.830 | 4.580 | 4.760 | 79,565 | +0.05(+1.06%) |
Nov 23, 2022 | 4.800 | 4.860 | 4.700 | 4.710 | 124,725 | -0.08(-1.67%) |
Nov 22, 2022 | 4.680 | 4.850 | 4.500 | 4.790 | 237,139 | +0.10(+2.13%) |
Nov 21, 2022 | 4.630 | 4.750 | 4.500 | 4.690 | 189,880 | +0.05(+1.08%) |
Nov 18, 2022 | 4.510 | 4.680 | 4.330 | 4.640 | 496,564 | +0.19(+4.27%) |
Nov 17, 2022 | 4.540 | 4.790 | 4.360 | 4.450 | 750,070 | +0.06(+1.37%) |
Nov 16, 2022 | 4.400 | 4.450 | 4.320 | 4.390 | 213,002 | -0.06(-1.35%) |
Nov 15, 2022 | 4.750 | 4.750 | 4.291 | 4.450 | 385,785 | -0.20(-4.30%) |
Nov 14, 2022 | 4.720 | 4.805 | 4.620 | 4.650 | 170,972 | -0.08(-1.69%) |
Nov 11, 2022 | 4.600 | 4.760 | 4.500 | 4.730 | 356,125 | +0.12(+2.60%) |
Nov 10, 2022 | 5.210 | 5.210 | 4.570 | 4.610 | 843,842 | -0.75(-13.99%) |
Nov 09, 2022 | 5.570 | 5.670 | 5.360 | 5.360 | 188,444 | -0.28(-4.96%) |
Nov 08, 2022 | 5.610 | 5.770 | 5.500 | 5.640 | 98,591 | +0.05(+0.89%) |
Nov 07, 2022 | 5.610 | 5.750 | 5.450 | 5.590 | 124,912 | +0.02(+0.36%) |
Nov 04, 2022 | 5.710 | 5.730 | 5.485 | 5.570 | 154,701 | -0.04(-0.71%) |
Nov 03, 2022 | 5.510 | 5.690 | 5.501 | 5.610 | 80,186 | -0.01(-0.18%) |
Nov 02, 2022 | 5.680 | 5.790 | 5.561 | 5.620 | 110,177 | -0.03(-0.53%) |
Nov 01, 2022 | 5.630 | 5.770 | 5.595 | 5.650 | 90,429 | +0.05(+0.89%) |
Oct 31, 2022 | 5.620 | 5.730 | 5.540 | 5.600 | 53,580 | -0.08(-1.41%) |
Oct 28, 2022 | 5.550 | 5.735 | 5.514 | 5.680 | 84,583 | +0.11(+1.97%) |
Oct 27, 2022 | 5.700 | 5.720 | 5.540 | 5.570 | 70,420 | -0.12(-2.11%) |
Oct 26, 2022 | 5.630 | 5.778 | 5.630 | 5.690 | 98,016 | +0.05(+0.89%) |
Oct 25, 2022 | 5.530 | 5.670 | 5.460 | 5.640 | 76,749 | +0.08(+1.44%) |
Oct 24, 2022 | 5.620 | 5.620 | 5.370 | 5.560 | 129,534 | -0.03(-0.54%) |
Oct 21, 2022 | 5.420 | 5.630 | 5.380 | 5.590 | 144,046 | +0.12(+2.19%) |
Oct 20, 2022 | 5.500 | 5.590 | 5.430 | 5.470 | 73,183 | -0.02(-0.36%) |
Oct 19, 2022 | 5.560 | 5.638 | 5.460 | 5.490 | 97,492 | -0.12(-2.14%) |
Oct 18, 2022 | 5.820 | 5.850 | 5.610 | 5.610 | 100,758 | -0.01(-0.18%) |
Oct 17, 2022 | 5.620 | 5.805 | 5.590 | 5.620 | 71,009 | +0.03(+0.54%) |
Oct 14, 2022 | 5.920 | 5.980 | 5.500 | 5.590 | 202,372 | -0.40(-6.68%) |
Oct 13, 2022 | 5.650 | 6.040 | 5.510 | 5.990 | 158,078 | +0.26(+4.54%) |
Oct 12, 2022 | 5.890 | 5.890 | 5.710 | 5.730 | 122,246 | -0.13(-2.22%) |
Oct 11, 2022 | 5.830 | 5.915 | 5.630 | 5.860 | 130,315 | +0.02(+0.34%) |
Oct 10, 2022 | 5.840 | 5.890 | 5.730 | 5.840 | 183,960 | +0.04(+0.69%) |
Oct 07, 2022 | 6.030 | 6.040 | 5.770 | 5.800 | 269,632 | -0.30(-4.92%) |
Oct 06, 2022 | 5.970 | 6.145 | 5.910 | 6.100 | 125,318 | +0.06(+0.99%) |
Oct 05, 2022 | 6.310 | 6.310 | 5.930 | 6.040 | 190,159 | -0.37(-5.77%) |
Oct 04, 2022 | 6.270 | 6.650 | 6.260 | 6.410 | 317,271 | +0.16(+2.56%) |
Oct 03, 2022 | 6.300 | 6.530 | 6.220 | 6.250 | 214,698 | +0.01(+0.16%) |
Sep 30, 2022 | 5.950 | 6.330 | 5.940 | 6.240 | 187,375 | +0.31(+5.23%) |
Sep 29, 2022 | 6.050 | 6.070 | 5.870 | 5.930 | 110,435 | -0.27(-4.35%) |
Sep 28, 2022 | 5.840 | 6.330 | 5.840 | 6.200 | 202,595 | +0.42(+7.27%) |
Sep 27, 2022 | 5.760 | 5.850 | 5.675 | 5.780 | 83,302 | +0.10(+1.76%) |
Sep 26, 2022 | 5.810 | 5.979 | 5.650 | 5.680 | 191,962 | -0.15(-2.57%) |
Sep 23, 2022 | 5.830 | 5.890 | 5.720 | 5.830 | 194,893 | -0.12(-2.02%) |
Sep 22, 2022 | 6.010 | 6.011 | 5.760 | 5.950 | 206,093 | -0.07(-1.16%) |
Sep 21, 2022 | 6.200 | 6.220 | 6.000 | 6.020 | 167,950 | -0.18(-2.90%) |
Sep 20, 2022 | 6.230 | 6.340 | 6.080 | 6.200 | 129,219 | -0.13(-2.05%) |
Sep 19, 2022 | 6.430 | 6.490 | 6.200 | 6.330 | 168,483 | -0.17(-2.62%) |
Sep 16, 2022 | 6.690 | 6.770 | 6.370 | 6.500 | 196,965 | -0.35(-5.11%) |
Sep 15, 2022 | 6.430 | 6.920 | 6.290 | 6.850 | 419,879 | +0.77(+12.66%) |
Sep 14, 2022 | 5.920 | 6.100 | 5.910 | 6.080 | 69,469 | +0.12(+2.01%) |
Sep 13, 2022 | 5.770 | 6.040 | 5.770 | 5.960 | 70,316 | -0.15(-2.45%) |
Sep 12, 2022 | 6.200 | 6.200 | 5.950 | 6.110 | 178,127 | -0.07(-1.13%) |
Sep 09, 2022 | 5.930 | 6.240 | 5.930 | 6.180 | 241,546 | +0.25(+4.22%) |
Sep 08, 2022 | 5.580 | 5.950 | 5.580 | 5.930 | 108,833 | +0.28(+4.96%) |
Sep 07, 2022 | 5.500 | 5.700 | 5.460 | 5.650 | 132,447 | +0.09(+1.62%) |
Sep 06, 2022 | 5.620 | 5.667 | 5.510 | 5.560 | 84,132 | -0.05(-0.89%) |
Sep 02, 2022 | 5.520 | 5.630 | 5.475 | 5.610 | 123,080 | +0.12(+2.19%) |
Sep 01, 2022 | 5.530 | 5.530 | 5.270 | 5.490 | 186,967 | +0.03(+0.55%) |
Aug 31, 2022 | 5.380 | 5.550 | 5.380 | 5.460 | 119,189 | +0.10(+1.87%) |
Aug 30, 2022 | 5.610 | 5.660 | 5.350 | 5.360 | 142,398 | -0.25(-4.46%) |
Aug 29, 2022 | 5.750 | 5.820 | 5.600 | 5.610 | 181,786 | -0.22(-3.77%) |
Aug 26, 2022 | 6.290 | 6.290 | 5.810 | 5.830 | 420,576 | -0.49(-7.75%) |
Aug 25, 2022 | 6.190 | 6.320 | 5.920 | 6.320 | 382,000 | +0.16(+2.60%) |
Aug 24, 2022 | 5.600 | 6.190 | 5.515 | 6.160 | 386,576 | +0.59(+10.59%) |
Aug 23, 2022 | 5.390 | 5.590 | 5.390 | 5.570 | 101,240 | +0.16(+2.96%) |
Aug 22, 2022 | 5.520 | 5.570 | 5.410 | 5.410 | 135,020 | -0.16(-2.87%) |
Aug 19, 2022 | 5.560 | 5.580 | 5.450 | 5.570 | 120,323 | -0.05(-0.89%) |
Aug 18, 2022 | 5.500 | 5.630 | 5.351 | 5.620 | 183,419 | +0.26(+4.85%) |
Aug 17, 2022 | 5.440 | 5.580 | 5.330 | 5.360 | 374,879 | -0.16(-2.90%) |
Aug 16, 2022 | 5.870 | 5.900 | 5.490 | 5.520 | 392,884 | -0.42(-7.07%) |
Aug 15, 2022 | 6.110 | 6.110 | 5.720 | 5.940 | 348,699 | -0.17(-2.78%) |
Aug 12, 2022 | 6.020 | 6.150 | 5.800 | 6.110 | 379,155 | -0.07(-1.13%) |
Aug 11, 2022 | 6.630 | 6.630 | 6.150 | 6.180 | 258,772 | -0.28(-4.33%) |
Aug 10, 2022 | 6.030 | 6.550 | 6.020 | 6.460 | 257,758 | +0.56(+9.49%) |
Aug 09, 2022 | 5.970 | 6.133 | 5.720 | 5.900 | 298,376 | -0.07(-1.17%) |
Aug 08, 2022 | 6.450 | 6.590 | 5.850 | 5.970 | 843,775 | -0.47(-7.30%) |
Aug 05, 2022 | 6.130 | 6.460 | 6.090 | 6.440 | 404,537 | +0.29(+4.72%) |
Aug 04, 2022 | 5.860 | 6.230 | 5.690 | 6.150 | 427,075 | +0.33(+5.67%) |
Aug 03, 2022 | 5.580 | 6.000 | 5.540 | 5.820 | 349,876 | +0.32(+5.82%) |
Aug 02, 2022 | 5.340 | 5.500 | 5.340 | 5.500 | 73,513 | +0.14(+2.61%) |