Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.810 | 0 | -0.02(-0.34%) | |||
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%) |