Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.600 | 4.875 | 4.590 | 4.835 | 979,929 | +0.21(+4.43%) |
Feb 27, 2023 | 4.860 | 4.900 | 4.540 | 4.630 | 772,224 | -0.10(-2.11%) |
Feb 24, 2023 | 5.390 | 5.390 | 4.500 | 4.730 | 1,254,502 | -0.76(-13.84%) |
Feb 23, 2023 | 5.560 | 5.565 | 5.220 | 5.490 | 474,980 | -0.01(-0.18%) |
Feb 22, 2023 | 5.450 | 5.580 | 5.390 | 5.500 | 465,506 | +0.06(+1.10%) |
Feb 21, 2023 | 5.600 | 5.650 | 5.370 | 5.440 | 530,212 | -0.29(-5.06%) |
Feb 17, 2023 | 5.410 | 5.760 | 5.310 | 5.730 | 676,570 | +0.36(+6.70%) |
Feb 16, 2023 | 5.560 | 5.605 | 5.360 | 5.370 | 915,387 | -0.32(-5.62%) |
Feb 15, 2023 | 5.690 | 5.755 | 5.610 | 5.690 | 363,935 | -0.06(-1.04%) |
Feb 14, 2023 | 5.730 | 6.010 | 5.680 | 5.750 | 375,941 | -0.12(-2.04%) |
Feb 13, 2023 | 5.860 | 5.920 | 5.710 | 5.870 | 367,275 | +0.01(+0.17%) |
Feb 10, 2023 | 5.770 | 5.920 | 5.680 | 5.860 | 345,310 | -0.02(-0.34%) |
Feb 09, 2023 | 6.260 | 6.360 | 5.840 | 5.880 | 405,377 | -0.28(-4.55%) |
Feb 08, 2023 | 6.440 | 6.500 | 6.100 | 6.160 | 442,855 | -0.35(-5.38%) |
Feb 07, 2023 | 6.270 | 6.580 | 6.220 | 6.510 | 498,983 | +0.19(+3.01%) |
Feb 06, 2023 | 6.380 | 6.480 | 6.260 | 6.320 | 427,634 | -0.13(-2.02%) |
Feb 03, 2023 | 6.550 | 6.699 | 6.330 | 6.450 | 517,694 | -0.25(-3.73%) |
Feb 02, 2023 | 6.630 | 6.980 | 6.575 | 6.700 | 675,129 | +0.26(+4.04%) |
Feb 01, 2023 | 6.160 | 6.515 | 6.078 | 6.440 | 552,030 | +0.29(+4.72%) |
Jan 31, 2023 | 6.130 | 6.310 | 6.050 | 6.150 | 470,266 | +0.03(+0.49%) |
Jan 30, 2023 | 6.500 | 6.500 | 6.050 | 6.120 | 845,515 | -0.45(-6.85%) |
Jan 27, 2023 | 6.410 | 6.720 | 6.340 | 6.570 | 430,171 | +0.09(+1.39%) |
Jan 26, 2023 | 6.820 | 6.940 | 6.230 | 6.480 | 674,005 | -0.13(-1.97%) |
Jan 25, 2023 | 6.230 | 6.630 | 6.070 | 6.610 | 592,520 | +0.26(+4.09%) |
Jan 24, 2023 | 6.660 | 6.770 | 6.265 | 6.350 | 745,168 | -0.41(-6.07%) |
Jan 23, 2023 | 6.840 | 6.840 | 6.410 | 6.760 | 694,050 | +0.25(+3.84%) |
Jan 20, 2023 | 6.440 | 6.590 | 6.255 | 6.510 | 1,048,438 | +0.44(+7.25%) |
Jan 19, 2023 | 5.855 | 6.095 | 5.830 | 6.070 | 681,933 | +0.11(+1.85%) |
Jan 18, 2023 | 6.090 | 6.300 | 5.955 | 5.960 | 550,107 | -0.11(-1.81%) |
Jan 17, 2023 | 6.330 | 6.330 | 6.040 | 6.070 | 511,863 | -0.21(-3.34%) |
Jan 13, 2023 | 5.830 | 6.280 | 5.830 | 6.280 | 610,519 | +0.35(+5.90%) |
Jan 12, 2023 | 5.880 | 5.955 | 5.681 | 5.930 | 777,435 | +0.12(+2.07%) |
Jan 11, 2023 | 5.890 | 5.900 | 5.660 | 5.810 | 647,041 | -0.01(-0.17%) |
Jan 10, 2023 | 5.600 | 5.865 | 5.580 | 5.820 | 829,257 | +0.21(+3.74%) |
Jan 09, 2023 | 5.490 | 5.715 | 5.470 | 5.610 | 795,696 | +0.23(+4.28%) |
Jan 06, 2023 | 5.210 | 5.610 | 4.940 | 5.380 | 2,276,319 | +0.23(+4.47%) |
Jan 05, 2023 | 4.910 | 5.180 | 4.820 | 5.150 | 528,866 | +0.18(+3.62%) |
Jan 04, 2023 | 4.770 | 4.980 | 4.690 | 4.970 | 915,007 | +0.30(+6.42%) |
Jan 03, 2023 | 4.740 | 4.915 | 4.550 | 4.670 | 725,291 | +0.01(+0.21%) |
Dec 30, 2022 | 4.570 | 4.715 | 4.500 | 4.660 | 595,345 | -0.02(-0.43%) |
Dec 29, 2022 | 4.320 | 4.730 | 4.290 | 4.680 | 676,836 | +0.41(+9.60%) |
Dec 28, 2022 | 4.240 | 4.450 | 4.220 | 4.270 | 1,080,118 | +0.01(+0.23%) |
Dec 27, 2022 | 4.440 | 4.470 | 4.210 | 4.260 | 769,715 | -0.17(-3.84%) |
Dec 23, 2022 | 4.600 | 4.630 | 4.400 | 4.430 | 668,776 | -0.24(-5.14%) |
Dec 22, 2022 | 4.730 | 4.741 | 4.500 | 4.670 | 717,372 | -0.12(-2.51%) |
Dec 21, 2022 | 5.030 | 5.080 | 4.760 | 4.790 | 746,891 | -0.18(-3.62%) |
Dec 20, 2022 | 4.970 | 5.065 | 4.920 | 4.970 | 410,124 | -0.04(-0.80%) |
Dec 19, 2022 | 5.290 | 5.330 | 4.970 | 5.010 | 769,414 | -0.27(-5.11%) |
Dec 16, 2022 | 5.430 | 5.450 | 5.105 | 5.280 | 1,441,253 | -0.24(-4.35%) |
Dec 15, 2022 | 5.490 | 5.625 | 5.430 | 5.520 | 465,760 | -0.06(-1.08%) |
Dec 14, 2022 | 5.490 | 5.690 | 5.390 | 5.580 | 707,597 | +0.06(+1.09%) |
Dec 13, 2022 | 5.930 | 6.100 | 5.500 | 5.520 | 613,938 | -0.11(-1.95%) |
Dec 12, 2022 | 5.640 | 5.810 | 5.555 | 5.630 | 576,152 | +0.03(+0.54%) |
Dec 09, 2022 | 5.660 | 5.940 | 5.555 | 5.600 | 433,060 | -0.12(-2.10%) |
Dec 08, 2022 | 5.630 | 5.740 | 5.501 | 5.720 | 354,078 | +0.12(+2.14%) |
Dec 07, 2022 | 5.540 | 5.770 | 5.470 | 5.600 | 466,587 | +0.02(+0.36%) |
Dec 06, 2022 | 5.800 | 5.930 | 5.535 | 5.580 | 619,166 | -0.35(-5.90%) |
Dec 05, 2022 | 5.660 | 5.950 | 5.520 | 5.930 | 786,918 | +0.26(+4.59%) |
Dec 02, 2022 | 5.460 | 5.685 | 5.310 | 5.670 | 521,506 | +0.04(+0.71%) |