Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.060 | 5.220 | 4.905 | 5.120 | 240,826 | +0.08(+1.59%) |
Feb 27, 2023 | 4.930 | 5.080 | 4.920 | 5.040 | 286,331 | +0.13(+2.65%) |
Feb 24, 2023 | 5.110 | 5.120 | 4.850 | 4.910 | 246,510 | -0.30(-5.76%) |
Feb 23, 2023 | 5.360 | 5.360 | 5.080 | 5.210 | 225,366 | -0.03(-0.57%) |
Feb 22, 2023 | 5.180 | 5.300 | 5.127 | 5.240 | 187,370 | +0.08(+1.55%) |
Feb 21, 2023 | 5.340 | 5.380 | 5.105 | 5.160 | 216,638 | -0.29(-5.32%) |
Feb 17, 2023 | 5.670 | 5.670 | 5.380 | 5.450 | 317,883 | -0.17(-3.02%) |
Feb 16, 2023 | 5.290 | 5.730 | 5.250 | 5.620 | 483,838 | +0.23(+4.27%) |
Feb 15, 2023 | 5.190 | 5.440 | 4.950 | 5.390 | 323,126 | +0.19(+3.65%) |
Feb 14, 2023 | 4.940 | 5.280 | 4.820 | 5.200 | 351,462 | +0.22(+4.42%) |
Feb 13, 2023 | 5.000 | 5.125 | 4.920 | 4.980 | 286,355 | +0.00(+0.00%) |
Feb 10, 2023 | 5.050 | 5.100 | 4.950 | 4.980 | 426,000 | -0.09(-1.78%) |
Feb 09, 2023 | 5.170 | 5.225 | 5.020 | 5.070 | 242,311 | -0.02(-0.39%) |
Feb 08, 2023 | 5.270 | 5.380 | 5.050 | 5.090 | 332,405 | -0.23(-4.32%) |
Feb 07, 2023 | 5.240 | 5.350 | 5.135 | 5.320 | 282,523 | +0.08(+1.53%) |
Feb 06, 2023 | 5.400 | 5.555 | 5.140 | 5.240 | 369,119 | -0.29(-5.24%) |
Feb 03, 2023 | 5.310 | 5.680 | 5.250 | 5.530 | 413,595 | +0.09(+1.65%) |
Feb 02, 2023 | 5.480 | 5.570 | 5.290 | 5.440 | 489,132 | +0.05(+0.93%) |
Feb 01, 2023 | 5.280 | 5.430 | 5.240 | 5.390 | 480,975 | +0.11(+2.08%) |
Jan 31, 2023 | 5.300 | 5.400 | 5.190 | 5.280 | 271,780 | -0.01(-0.19%) |
Jan 30, 2023 | 5.470 | 5.600 | 5.270 | 5.290 | 290,558 | -0.25(-4.51%) |
Jan 27, 2023 | 5.250 | 5.650 | 5.230 | 5.540 | 476,960 | +0.27(+5.12%) |
Jan 26, 2023 | 5.330 | 5.370 | 5.185 | 5.270 | 257,435 | +0.02(+0.38%) |
Jan 25, 2023 | 5.160 | 5.285 | 5.080 | 5.250 | 239,756 | +0.04(+0.77%) |
Jan 24, 2023 | 5.210 | 5.445 | 5.030 | 5.210 | 630,167 | -0.04(-0.76%) |
Jan 23, 2023 | 5.230 | 5.350 | 5.040 | 5.250 | 717,702 | +0.04(+0.77%) |
Jan 20, 2023 | 5.120 | 5.360 | 4.940 | 5.210 | 515,167 | +0.15(+2.96%) |
Jan 19, 2023 | 5.250 | 5.250 | 5.040 | 5.060 | 308,067 | -0.28(-5.24%) |
Jan 18, 2023 | 5.450 | 5.520 | 5.220 | 5.340 | 426,321 | -0.10(-1.84%) |
Jan 17, 2023 | 5.300 | 5.550 | 5.140 | 5.440 | 574,767 | +0.11(+2.06%) |
Jan 13, 2023 | 5.170 | 5.430 | 5.150 | 5.330 | 445,025 | +0.11(+2.11%) |
Jan 12, 2023 | 5.140 | 5.230 | 4.980 | 5.220 | 213,061 | +0.13(+2.55%) |
Jan 11, 2023 | 4.980 | 5.140 | 4.865 | 5.090 | 388,349 | +0.11(+2.21%) |
Jan 10, 2023 | 4.950 | 5.110 | 4.660 | 4.980 | 468,244 | +0.02(+0.40%) |
Jan 09, 2023 | 4.760 | 5.040 | 4.660 | 4.960 | 586,663 | +0.24(+5.08%) |
Jan 06, 2023 | 4.700 | 4.770 | 4.440 | 4.720 | 708,919 | +0.32(+7.27%) |
Jan 05, 2023 | 4.550 | 4.580 | 4.350 | 4.400 | 433,322 | -0.20(-4.35%) |
Jan 04, 2023 | 4.700 | 4.885 | 4.490 | 4.600 | 483,244 | -0.05(-1.08%) |
Jan 03, 2023 | 4.980 | 5.120 | 4.480 | 4.650 | 449,152 | -0.29(-5.87%) |
Dec 30, 2022 | 4.630 | 4.980 | 4.560 | 4.940 | 404,803 | +0.26(+5.56%) |
Dec 29, 2022 | 4.350 | 4.720 | 4.290 | 4.680 | 267,161 | +0.36(+8.33%) |
Dec 28, 2022 | 4.420 | 4.690 | 4.220 | 4.320 | 288,693 | -0.12(-2.70%) |
Dec 27, 2022 | 4.650 | 4.713 | 4.410 | 4.440 | 381,103 | -0.18(-3.90%) |
Dec 23, 2022 | 4.920 | 5.030 | 4.570 | 4.620 | 314,672 | -0.33(-6.67%) |
Dec 22, 2022 | 4.750 | 4.960 | 4.700 | 4.950 | 254,179 | +0.17(+3.56%) |
Dec 21, 2022 | 4.640 | 4.960 | 4.620 | 4.780 | 251,216 | +0.20(+4.37%) |
Dec 20, 2022 | 4.660 | 4.805 | 4.550 | 4.580 | 431,521 | -0.12(-2.55%) |
Dec 19, 2022 | 5.140 | 5.140 | 4.650 | 4.700 | 419,092 | -0.36(-7.11%) |
Dec 16, 2022 | 4.960 | 5.130 | 4.960 | 5.060 | 651,714 | -0.05(-0.98%) |
Dec 15, 2022 | 5.120 | 5.190 | 4.985 | 5.110 | 294,637 | -0.10(-1.92%) |
Dec 14, 2022 | 5.230 | 5.400 | 5.080 | 5.210 | 507,338 | -0.01(-0.19%) |
Dec 13, 2022 | 5.240 | 5.470 | 5.040 | 5.220 | 532,309 | +0.22(+4.40%) |
Dec 12, 2022 | 4.940 | 5.040 | 4.870 | 5.000 | 245,524 | +0.04(+0.81%) |
Dec 09, 2022 | 5.520 | 5.610 | 4.940 | 4.960 | 411,015 | -0.67(-11.90%) |
Dec 08, 2022 | 5.730 | 5.840 | 5.610 | 5.630 | 419,969 | -0.06(-1.05%) |
Dec 07, 2022 | 5.620 | 5.940 | 5.560 | 5.690 | 376,936 | +0.06(+1.07%) |
Dec 06, 2022 | 5.680 | 5.700 | 5.480 | 5.630 | 274,403 | -0.04(-0.71%) |
Dec 05, 2022 | 5.680 | 5.810 | 5.495 | 5.670 | 485,896 | -0.04(-0.70%) |
Dec 02, 2022 | 5.490 | 5.760 | 5.310 | 5.710 | 365,732 | +0.16(+2.88%) |