Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.650 | 4.820 | 4.415 | 4.530 | 1,056,626 | -0.17(-3.62%) |
Feb 27, 2023 | 4.750 | 4.840 | 4.580 | 4.700 | 704,117 | +0.01(+0.21%) |
Feb 24, 2023 | 4.660 | 4.775 | 4.640 | 4.690 | 505,471 | -0.12(-2.49%) |
Feb 23, 2023 | 5.180 | 5.180 | 4.635 | 4.810 | 1,091,767 | -0.34(-6.60%) |
Feb 22, 2023 | 5.100 | 5.350 | 4.870 | 5.150 | 1,262,496 | +0.01(+0.19%) |
Feb 21, 2023 | 4.720 | 5.250 | 4.660 | 5.140 | 2,840,609 | +0.62(+13.72%) |
Feb 17, 2023 | 5.410 | 5.849 | 4.335 | 4.520 | 4,780,585 | -0.68(-13.08%) |
Feb 16, 2023 | 6.080 | 6.390 | 5.100 | 5.200 | 2,353,289 | -1.00(-16.13%) |
Feb 15, 2023 | 5.800 | 6.620 | 5.720 | 6.200 | 4,324,666 | +0.32(+5.44%) |
Feb 14, 2023 | 5.100 | 6.200 | 4.930 | 5.880 | 5,257,162 | +0.99(+20.25%) |
Feb 13, 2023 | 5.780 | 6.160 | 4.870 | 4.890 | 5,897,801 | -0.03(-0.61%) |
Feb 10, 2023 | 5.000 | 5.010 | 4.620 | 4.920 | 795,343 | -0.01(-0.20%) |
Feb 09, 2023 | 5.410 | 5.420 | 4.900 | 4.930 | 843,137 | -0.29(-5.56%) |
Feb 08, 2023 | 5.390 | 5.390 | 5.200 | 5.220 | 275,553 | -0.21(-3.87%) |
Feb 07, 2023 | 5.300 | 5.485 | 5.300 | 5.430 | 356,085 | +0.16(+3.04%) |
Feb 06, 2023 | 5.230 | 5.520 | 5.120 | 5.270 | 623,724 | +0.08(+1.54%) |
Feb 03, 2023 | 5.310 | 5.400 | 5.180 | 5.190 | 529,858 | -0.17(-3.17%) |
Feb 02, 2023 | 5.520 | 5.559 | 5.290 | 5.360 | 611,262 | -0.24(-4.29%) |
Feb 01, 2023 | 5.190 | 5.630 | 5.190 | 5.600 | 1,061,667 | +0.55(+10.89%) |
Jan 31, 2023 | 4.790 | 5.180 | 4.760 | 5.050 | 583,151 | +0.29(+6.09%) |
Jan 30, 2023 | 4.950 | 4.960 | 4.660 | 4.760 | 934,404 | -0.36(-7.03%) |
Jan 27, 2023 | 5.260 | 5.400 | 5.090 | 5.120 | 485,907 | -0.08(-1.54%) |
Jan 26, 2023 | 5.320 | 5.320 | 5.020 | 5.200 | 704,718 | -0.09(-1.70%) |
Jan 25, 2023 | 5.180 | 5.340 | 4.850 | 5.290 | 708,572 | +0.10(+1.93%) |
Jan 24, 2023 | 5.640 | 5.690 | 5.135 | 5.190 | 621,389 | -0.38(-6.82%) |
Jan 23, 2023 | 5.900 | 5.900 | 5.410 | 5.570 | 637,195 | -0.30(-5.11%) |
Jan 20, 2023 | 5.680 | 5.940 | 5.300 | 5.870 | 720,287 | +0.31(+5.58%) |
Jan 19, 2023 | 5.190 | 5.625 | 5.190 | 5.560 | 1,027,570 | +0.40(+7.75%) |
Jan 18, 2023 | 5.490 | 5.680 | 5.140 | 5.160 | 442,166 | -0.29(-5.32%) |
Jan 17, 2023 | 5.730 | 5.800 | 5.310 | 5.450 | 915,003 | -0.19(-3.37%) |
Jan 13, 2023 | 5.970 | 6.470 | 5.440 | 5.640 | 1,553,783 | -0.31(-5.21%) |
Jan 12, 2023 | 5.880 | 5.960 | 5.540 | 5.950 | 376,708 | -0.04(-0.67%) |
Jan 11, 2023 | 6.220 | 6.290 | 5.730 | 5.990 | 869,153 | -0.38(-5.97%) |
Jan 10, 2023 | 5.810 | 6.430 | 5.570 | 6.370 | 594,131 | +0.67(+11.75%) |
Jan 09, 2023 | 6.150 | 6.380 | 5.670 | 5.700 | 1,052,059 | -0.29(-4.84%) |
Jan 06, 2023 | 6.300 | 6.380 | 5.830 | 5.990 | 1,063,525 | -0.48(-7.42%) |
Jan 05, 2023 | 5.250 | 6.900 | 5.200 | 6.470 | 2,543,097 | +1.13(+21.16%) |
Jan 04, 2023 | 4.630 | 5.500 | 4.550 | 5.340 | 1,315,003 | +0.92(+20.81%) |
Jan 03, 2023 | 4.380 | 4.630 | 4.350 | 4.420 | 277,564 | +0.15(+3.51%) |
Dec 30, 2022 | 4.050 | 4.380 | 4.050 | 4.270 | 249,183 | +0.12(+2.89%) |
Dec 29, 2022 | 4.160 | 4.200 | 4.050 | 4.150 | 384,626 | +0.13(+3.23%) |
Dec 28, 2022 | 4.320 | 4.350 | 3.990 | 4.020 | 312,912 | -0.41(-9.26%) |
Dec 27, 2022 | 4.500 | 4.630 | 4.330 | 4.430 | 258,444 | -0.04(-0.89%) |
Dec 23, 2022 | 4.790 | 4.790 | 4.360 | 4.470 | 444,302 | -0.30(-6.29%) |
Dec 22, 2022 | 4.880 | 5.020 | 4.730 | 4.770 | 193,397 | -0.11(-2.25%) |
Dec 21, 2022 | 4.950 | 4.950 | 4.700 | 4.880 | 243,702 | +0.04(+0.83%) |
Dec 20, 2022 | 4.670 | 5.000 | 4.560 | 4.840 | 580,091 | +0.13(+2.76%) |
Dec 19, 2022 | 4.530 | 4.760 | 4.400 | 4.710 | 290,244 | +0.19(+4.20%) |
Dec 16, 2022 | 4.520 | 4.610 | 4.370 | 4.520 | 207,226 | +0.02(+0.44%) |
Dec 15, 2022 | 4.640 | 4.760 | 4.450 | 4.500 | 228,926 | -0.15(-3.23%) |
Dec 14, 2022 | 4.540 | 4.830 | 4.460 | 4.650 | 541,580 | +0.27(+6.16%) |
Dec 13, 2022 | 4.870 | 4.951 | 4.350 | 4.380 | 590,651 | -0.30(-6.41%) |
Dec 12, 2022 | 4.750 | 4.765 | 4.530 | 4.680 | 197,285 | -0.16(-3.31%) |
Dec 09, 2022 | 5.150 | 5.180 | 4.800 | 4.840 | 278,009 | -0.28(-5.47%) |
Dec 08, 2022 | 4.980 | 5.210 | 4.980 | 5.120 | 581,873 | +0.22(+4.49%) |
Dec 07, 2022 | 4.610 | 4.910 | 4.560 | 4.900 | 749,066 | +0.07(+1.45%) |
Dec 06, 2022 | 5.100 | 5.100 | 4.740 | 4.830 | 231,816 | -0.14(-2.82%) |
Dec 05, 2022 | 5.400 | 5.550 | 4.890 | 4.970 | 644,108 | -0.21(-4.05%) |
Dec 02, 2022 | 4.460 | 5.280 | 4.320 | 5.180 | 1,115,127 | +0.68(+15.11%) |