Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.900 | 4.970 | 4.750 | 4.960 | 9,442 | +0.02(+0.40%) |
Feb 27, 2023 | 5.010 | 5.030 | 4.752 | 4.940 | 31,300 | -0.05(-1.00%) |
Feb 24, 2023 | 4.900 | 5.030 | 4.838 | 4.990 | 36,784 | +0.01(+0.20%) |
Feb 23, 2023 | 5.110 | 5.210 | 4.890 | 4.980 | 25,313 | -0.06(-1.19%) |
Feb 22, 2023 | 5.150 | 5.300 | 5.040 | 5.040 | 27,707 | -0.08(-1.56%) |
Feb 21, 2023 | 5.290 | 5.300 | 5.050 | 5.120 | 13,556 | -0.15(-2.85%) |
Feb 17, 2023 | 5.190 | 5.350 | 5.100 | 5.270 | 48,160 | +0.08(+1.54%) |
Feb 16, 2023 | 5.110 | 5.190 | 5.010 | 5.190 | 23,315 | +0.06(+1.17%) |
Feb 15, 2023 | 4.980 | 5.180 | 4.980 | 5.130 | 17,151 | +0.10(+1.99%) |
Feb 14, 2023 | 5.010 | 5.060 | 4.920 | 5.030 | 16,204 | +0.02(+0.40%) |
Feb 13, 2023 | 5.050 | 5.090 | 4.880 | 5.010 | 24,755 | +0.01(+0.20%) |
Feb 10, 2023 | 4.950 | 5.090 | 4.910 | 5.000 | 23,716 | +0.02(+0.40%) |
Feb 09, 2023 | 5.140 | 5.194 | 4.950 | 4.980 | 28,901 | -0.21(-4.05%) |
Feb 08, 2023 | 5.110 | 5.270 | 5.080 | 5.190 | 17,307 | -0.05(-0.95%) |
Feb 07, 2023 | 5.110 | 5.300 | 5.100 | 5.240 | 17,319 | +0.08(+1.55%) |
Feb 06, 2023 | 5.150 | 5.330 | 5.120 | 5.160 | 30,832 | -0.04(-0.77%) |
Feb 03, 2023 | 5.320 | 5.400 | 5.150 | 5.200 | 34,511 | -0.05(-0.95%) |
Feb 02, 2023 | 5.400 | 5.480 | 5.150 | 5.250 | 71,496 | -0.06(-1.13%) |
Feb 01, 2023 | 5.150 | 5.367 | 5.150 | 5.310 | 24,069 | +0.04(+0.76%) |
Jan 31, 2023 | 5.180 | 5.300 | 5.180 | 5.270 | 24,590 | +0.05(+0.96%) |
Jan 30, 2023 | 5.200 | 5.440 | 5.170 | 5.220 | 41,544 | -0.12(-2.25%) |
Jan 27, 2023 | 5.070 | 5.510 | 5.040 | 5.340 | 224,859 | +0.26(+5.12%) |
Jan 26, 2023 | 5.170 | 5.340 | 5.010 | 5.080 | 62,671 | -0.13(-2.50%) |
Jan 25, 2023 | 5.100 | 5.350 | 5.100 | 5.210 | 34,142 | -0.03(-0.57%) |
Jan 24, 2023 | 5.260 | 5.430 | 5.160 | 5.240 | 52,369 | -0.08(-1.50%) |
Jan 23, 2023 | 5.380 | 5.550 | 5.300 | 5.320 | 53,910 | -0.17(-3.10%) |
Jan 20, 2023 | 5.250 | 5.490 | 5.250 | 5.490 | 13,920 | +0.14(+2.62%) |
Jan 19, 2023 | 5.430 | 5.430 | 5.280 | 5.350 | 13,629 | -0.04(-0.74%) |
Jan 18, 2023 | 5.470 | 5.640 | 5.260 | 5.390 | 39,580 | -0.13(-2.36%) |
Jan 17, 2023 | 5.300 | 5.600 | 5.260 | 5.520 | 53,720 | +0.12(+2.22%) |
Jan 13, 2023 | 5.300 | 5.500 | 5.150 | 5.400 | 36,534 | +0.00(+0.00%) |
Jan 12, 2023 | 5.080 | 5.440 | 5.020 | 5.400 | 50,549 | +0.23(+4.45%) |
Jan 11, 2023 | 5.510 | 5.610 | 5.035 | 5.170 | 148,250 | -0.47(-8.33%) |
Jan 10, 2023 | 5.280 | 5.640 | 5.280 | 5.640 | 29,061 | +0.31(+5.82%) |
Jan 09, 2023 | 5.370 | 5.730 | 5.220 | 5.330 | 61,827 | -0.17(-3.09%) |
Jan 06, 2023 | 5.810 | 5.890 | 5.310 | 5.500 | 55,679 | -0.15(-2.65%) |
Jan 05, 2023 | 6.300 | 6.300 | 5.650 | 5.650 | 42,869 | -0.60(-9.60%) |
Jan 04, 2023 | 6.010 | 6.270 | 5.900 | 6.250 | 42,410 | +0.00(+0.00%) |
Jan 03, 2023 | 6.130 | 6.490 | 5.610 | 6.250 | 98,193 | +0.66(+11.81%) |
Dec 30, 2022 | 5.470 | 5.620 | 5.080 | 5.590 | 71,383 | -0.04(-0.71%) |
Dec 29, 2022 | 5.640 | 5.750 | 5.400 | 5.630 | 79,056 | -0.02(-0.35%) |
Dec 28, 2022 | 5.250 | 5.660 | 5.082 | 5.650 | 44,772 | +0.41(+7.82%) |
Dec 27, 2022 | 5.460 | 5.620 | 4.950 | 5.240 | 224,857 | -0.38(-6.76%) |
Dec 23, 2022 | 5.750 | 5.750 | 5.415 | 5.620 | 78,361 | -0.24(-4.10%) |
Dec 22, 2022 | 5.980 | 6.042 | 5.770 | 5.860 | 19,390 | -0.26(-4.25%) |
Dec 21, 2022 | 6.560 | 6.600 | 6.025 | 6.120 | 69,649 | -0.59(-8.79%) |
Dec 20, 2022 | 6.730 | 6.750 | 6.400 | 6.710 | 57,370 | -0.26(-3.73%) |
Dec 19, 2022 | 6.940 | 6.970 | 6.350 | 6.970 | 95,980 | -0.12(-1.69%) |
Dec 16, 2022 | 6.640 | 7.180 | 6.470 | 7.090 | 527,679 | +0.46(+6.94%) |
Dec 15, 2022 | 6.550 | 6.990 | 6.396 | 6.630 | 91,630 | -0.37(-5.29%) |
Dec 14, 2022 | 6.570 | 7.100 | 6.570 | 7.000 | 95,253 | +0.28(+4.17%) |
Dec 13, 2022 | 6.970 | 7.100 | 6.320 | 6.720 | 118,305 | +0.04(+0.60%) |
Dec 12, 2022 | 6.430 | 6.900 | 6.430 | 6.680 | 132,098 | +0.26(+4.05%) |
Dec 09, 2022 | 5.980 | 6.570 | 5.970 | 6.420 | 176,776 | +0.44(+7.36%) |
Dec 08, 2022 | 6.010 | 6.470 | 5.755 | 5.980 | 197,672 | -0.03(-0.50%) |
Dec 07, 2022 | 5.140 | 6.200 | 5.090 | 6.010 | 328,169 | +0.61(+11.30%) |
Dec 06, 2022 | 4.950 | 5.450 | 4.600 | 5.400 | 280,091 | +0.28(+5.47%) |
Dec 05, 2022 | 4.550 | 6.070 | 4.480 | 5.120 | 3,476,168 | +0.67(+15.06%) |
Dec 02, 2022 | 4.270 | 4.480 | 4.270 | 4.450 | 27,091 | +0.08(+1.83%) |