Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.945 | 5.079 | 4.937 | 4.995 | 776,284 | +0.06(+1.18%) |
Feb 27, 2023 | 5.054 | 5.137 | 4.896 | 4.937 | 773,672 | -0.09(-1.82%) |
Feb 24, 2023 | 5.254 | 5.287 | 4.879 | 5.029 | 823,794 | -0.08(-1.63%) |
Feb 23, 2023 | 5.045 | 5.133 | 5.045 | 5.112 | 637,485 | +0.08(+1.66%) |
Feb 22, 2023 | 5.062 | 5.129 | 5.029 | 5.029 | 631,867 | +0.02(+0.33%) |
Feb 21, 2023 | 5.045 | 5.116 | 4.979 | 5.012 | 665,012 | -0.15(-2.91%) |
Feb 17, 2023 | 5.129 | 5.187 | 5.029 | 5.162 | 455,372 | +0.06(+1.14%) |
Feb 16, 2023 | 5.054 | 5.150 | 5.020 | 5.104 | 904,701 | -0.04(-0.81%) |
Feb 15, 2023 | 5.120 | 5.154 | 4.908 | 5.145 | 986,210 | -0.03(-0.48%) |
Feb 14, 2023 | 5.120 | 5.187 | 5.062 | 5.170 | 1,131,681 | +0.02(+0.32%) |
Feb 13, 2023 | 5.104 | 5.204 | 5.079 | 5.154 | 909,636 | +0.04(+0.82%) |
Feb 10, 2023 | 5.087 | 5.137 | 5.054 | 5.112 | 489,303 | +0.04(+0.82%) |
Feb 09, 2023 | 5.262 | 5.271 | 5.012 | 5.070 | 517,503 | -0.12(-2.25%) |
Feb 08, 2023 | 5.404 | 5.425 | 5.179 | 5.187 | 390,865 | -0.23(-4.16%) |
Feb 07, 2023 | 5.371 | 5.479 | 5.326 | 5.412 | 461,693 | +0.03(+0.46%) |
Feb 06, 2023 | 5.604 | 5.604 | 5.379 | 5.387 | 351,231 | -0.27(-4.72%) |
Feb 03, 2023 | 5.738 | 5.788 | 5.612 | 5.654 | 492,304 | -0.17(-2.87%) |
Feb 02, 2023 | 5.687 | 5.896 | 5.687 | 5.821 | 581,904 | +0.21(+3.71%) |
Feb 01, 2023 | 5.496 | 5.704 | 5.441 | 5.612 | 518,332 | +0.04(+0.75%) |
Jan 31, 2023 | 5.312 | 5.604 | 5.308 | 5.571 | 600,771 | +0.28(+5.36%) |
Jan 30, 2023 | 5.296 | 5.337 | 5.254 | 5.287 | 414,235 | -0.05(-0.94%) |
Jan 27, 2023 | 5.237 | 5.379 | 5.212 | 5.337 | 286,166 | +0.10(+1.91%) |
Jan 26, 2023 | 5.329 | 5.371 | 5.204 | 5.237 | 359,865 | -0.06(-1.10%) |
Jan 25, 2023 | 5.254 | 5.304 | 5.195 | 5.296 | 265,175 | +0.03(+0.47%) |
Jan 24, 2023 | 5.437 | 5.437 | 5.271 | 5.271 | 246,947 | -0.12(-2.17%) |
Jan 23, 2023 | 5.337 | 5.441 | 5.279 | 5.387 | 347,870 | +0.05(+0.94%) |
Jan 20, 2023 | 5.229 | 5.371 | 5.112 | 5.337 | 404,462 | +0.16(+3.06%) |
Jan 19, 2023 | 5.137 | 5.187 | 5.008 | 5.179 | 454,442 | -0.02(-0.32%) |
Jan 18, 2023 | 5.179 | 5.271 | 5.095 | 5.195 | 372,208 | +0.03(+0.48%) |
Jan 17, 2023 | 5.212 | 5.329 | 5.162 | 5.170 | 418,512 | +0.01(+0.16%) |
Jan 13, 2023 | 5.054 | 5.170 | 5.045 | 5.162 | 373,671 | +0.07(+1.31%) |
Jan 12, 2023 | 4.979 | 5.128 | 4.979 | 5.095 | 557,220 | +0.15(+3.04%) |
Jan 11, 2023 | 4.854 | 4.985 | 4.854 | 4.945 | 451,321 | +0.10(+2.07%) |
Jan 10, 2023 | 4.753 | 4.854 | 4.753 | 4.845 | 405,855 | +0.08(+1.75%) |
Jan 09, 2023 | 4.845 | 4.879 | 4.758 | 4.762 | 499,469 | -0.02(-0.35%) |
Jan 06, 2023 | 4.770 | 4.824 | 4.748 | 4.778 | 391,650 | +0.03(+0.53%) |
Jan 05, 2023 | 4.662 | 4.799 | 4.595 | 4.753 | 513,594 | +0.09(+1.97%) |
Jan 04, 2023 | 4.620 | 4.734 | 4.595 | 4.662 | 1,002,684 | +0.08(+1.64%) |
Jan 03, 2023 | 4.520 | 4.670 | 4.487 | 4.587 | 621,970 | +0.12(+2.61%) |
Dec 30, 2022 | 4.387 | 4.478 | 4.349 | 4.470 | 991,324 | +0.02(+0.37%) |
Dec 29, 2022 | 4.311 | 4.495 | 4.303 | 4.453 | 1,020,207 | +0.18(+4.30%) |
Dec 28, 2022 | 4.519 | 4.559 | 4.250 | 4.270 | 1,143,742 | -0.27(-6.01%) |
Dec 27, 2022 | 4.607 | 4.635 | 4.519 | 4.543 | 612,346 | -0.06(-1.39%) |
Dec 23, 2022 | 4.615 | 4.639 | 4.551 | 4.607 | 591,474 | -0.02(-0.35%) |
Dec 22, 2022 | 4.671 | 4.687 | 4.462 | 4.623 | 818,890 | -0.06(-1.20%) |
Dec 21, 2022 | 4.687 | 4.751 | 4.559 | 4.679 | 1,048,759 | +0.04(+0.86%) |
Dec 20, 2022 | 4.848 | 4.872 | 4.592 | 4.639 | 1,076,379 | -0.23(-4.78%) |
Dec 19, 2022 | 4.808 | 4.936 | 4.783 | 4.872 | 1,221,398 | +0.07(+1.51%) |
Dec 16, 2022 | 4.896 | 5.040 | 4.743 | 4.799 | 2,004,758 | -0.16(-3.24%) |
Dec 15, 2022 | 5.024 | 5.068 | 4.735 | 4.960 | 2,694,724 | -0.29(-5.50%) |
Dec 14, 2022 | 5.096 | 5.317 | 5.056 | 5.249 | 1,380,228 | +0.13(+2.51%) |
Dec 13, 2022 | 5.377 | 5.426 | 5.121 | 5.121 | 946,529 | -0.14(-2.60%) |
Dec 12, 2022 | 5.321 | 5.329 | 5.104 | 5.257 | 704,528 | -0.06(-1.21%) |
Dec 09, 2022 | 5.241 | 5.329 | 5.169 | 5.321 | 518,956 | +0.03(+0.61%) |
Dec 08, 2022 | 5.249 | 5.305 | 5.193 | 5.289 | 462,828 | +0.07(+1.38%) |
Dec 07, 2022 | 5.193 | 5.246 | 5.125 | 5.217 | 700,430 | +0.02(+0.46%) |
Dec 06, 2022 | 5.281 | 5.313 | 5.112 | 5.193 | 570,786 | -0.10(-1.82%) |
Dec 05, 2022 | 5.257 | 5.357 | 5.145 | 5.289 | 663,238 | +0.02(+0.30%) |
Dec 02, 2022 | 5.169 | 5.321 | 5.104 | 5.273 | 747,126 | +0.02(+0.31%) |