Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.538 | 5.538 | 5.467 | 5.467 | 613,921 | -0.04(-0.64%) |
Feb 27, 2023 | 5.494 | 5.538 | 5.467 | 5.502 | 854,507 | +0.06(+1.14%) |
Feb 24, 2023 | 5.432 | 5.441 | 5.389 | 5.441 | 473,396 | -0.04(-0.81%) |
Feb 23, 2023 | 5.520 | 5.520 | 5.432 | 5.485 | 333,051 | +0.04(+0.81%) |
Feb 22, 2023 | 5.432 | 5.494 | 5.432 | 5.441 | 496,589 | -0.01(-0.16%) |
Feb 21, 2023 | 5.502 | 5.573 | 5.432 | 5.449 | 1,067,558 | -0.05(-0.96%) |
Feb 17, 2023 | 5.529 | 5.542 | 5.494 | 5.502 | 673,928 | -0.07(-1.27%) |
Feb 16, 2023 | 5.644 | 5.661 | 5.564 | 5.573 | 1,027,379 | -0.11(-2.02%) |
Feb 15, 2023 | 5.688 | 5.714 | 5.661 | 5.688 | 726,331 | +0.00(+0.00%) |
Feb 14, 2023 | 5.688 | 5.741 | 5.640 | 5.688 | 624,931 | +0.00(+0.00%) |
Feb 13, 2023 | 5.644 | 5.714 | 5.617 | 5.688 | 872,464 | +0.09(+1.58%) |
Feb 10, 2023 | 5.564 | 5.608 | 5.520 | 5.599 | 816,459 | +0.04(+0.63%) |
Feb 09, 2023 | 5.714 | 5.714 | 5.529 | 5.564 | 748,992 | -0.09(-1.56%) |
Feb 08, 2023 | 5.591 | 5.705 | 5.591 | 5.652 | 1,202,804 | +0.04(+0.79%) |
Feb 07, 2023 | 5.511 | 5.635 | 5.508 | 5.608 | 732,963 | +0.07(+1.28%) |
Feb 06, 2023 | 5.564 | 5.582 | 5.520 | 5.538 | 675,357 | -0.03(-0.48%) |
Feb 03, 2023 | 5.679 | 5.688 | 5.564 | 5.564 | 868,017 | -0.17(-2.93%) |
Feb 02, 2023 | 5.670 | 5.758 | 5.626 | 5.732 | 1,589,381 | +0.16(+2.85%) |
Feb 01, 2023 | 5.520 | 5.622 | 5.454 | 5.573 | 780,968 | +0.05(+0.96%) |
Jan 31, 2023 | 5.458 | 5.520 | 5.432 | 5.520 | 838,739 | +0.09(+1.63%) |
Jan 30, 2023 | 5.449 | 5.476 | 5.396 | 5.432 | 846,999 | -0.02(-0.32%) |
Jan 27, 2023 | 5.423 | 5.485 | 5.405 | 5.449 | 756,150 | +0.04(+0.65%) |
Jan 26, 2023 | 5.405 | 5.445 | 5.396 | 5.414 | 830,302 | +0.04(+0.66%) |
Jan 25, 2023 | 5.317 | 5.405 | 5.286 | 5.379 | 702,842 | +0.03(+0.49%) |
Jan 24, 2023 | 5.370 | 5.396 | 5.299 | 5.352 | 609,843 | -0.02(-0.33%) |
Jan 23, 2023 | 5.299 | 5.387 | 5.282 | 5.370 | 856,311 | +0.09(+1.67%) |
Jan 20, 2023 | 5.335 | 5.343 | 5.276 | 5.282 | 1,281,933 | -0.02(-0.33%) |
Jan 19, 2023 | 5.370 | 5.423 | 5.264 | 5.299 | 1,666,080 | -0.08(-1.48%) |
Jan 18, 2023 | 5.525 | 5.547 | 5.379 | 5.379 | 1,786,449 | -0.12(-2.19%) |
Jan 17, 2023 | 5.405 | 5.525 | 5.366 | 5.499 | 1,813,677 | +0.14(+2.57%) |
Jan 13, 2023 | 5.318 | 5.361 | 5.304 | 5.361 | 817,373 | +0.03(+0.65%) |
Jan 12, 2023 | 5.336 | 5.361 | 5.284 | 5.327 | 667,149 | +0.01(+0.16%) |
Jan 11, 2023 | 5.249 | 5.318 | 5.236 | 5.318 | 844,403 | +0.10(+1.98%) |
Jan 10, 2023 | 5.172 | 5.215 | 5.142 | 5.215 | 907,525 | +0.07(+1.34%) |
Jan 09, 2023 | 5.163 | 5.206 | 5.111 | 5.146 | 1,161,936 | +0.02(+0.34%) |
Jan 06, 2023 | 5.043 | 5.129 | 5.008 | 5.129 | 788,595 | +0.13(+2.59%) |
Jan 05, 2023 | 5.060 | 5.060 | 4.982 | 4.999 | 775,227 | -0.06(-1.19%) |
Jan 04, 2023 | 5.043 | 5.103 | 4.991 | 5.060 | 770,809 | +0.06(+1.21%) |
Jan 03, 2023 | 4.991 | 5.023 | 4.930 | 4.999 | 967,208 | +0.09(+1.75%) |
Dec 30, 2022 | 4.870 | 4.922 | 4.814 | 4.913 | 1,811,492 | +0.03(+0.71%) |
Dec 29, 2022 | 4.870 | 4.948 | 4.870 | 4.879 | 1,102,748 | +0.03(+0.71%) |
Dec 28, 2022 | 4.965 | 4.978 | 4.836 | 4.844 | 989,184 | -0.09(-1.75%) |
Dec 27, 2022 | 5.043 | 5.043 | 4.913 | 4.930 | 1,594,234 | -0.11(-2.22%) |
Dec 23, 2022 | 5.025 | 5.058 | 4.991 | 5.043 | 887,424 | +0.03(+0.69%) |
Dec 22, 2022 | 5.017 | 5.017 | 4.913 | 5.008 | 1,002,559 | -0.02(-0.34%) |
Dec 21, 2022 | 5.060 | 5.086 | 5.017 | 5.025 | 1,311,356 | +0.02(+0.34%) |
Dec 20, 2022 | 4.982 | 5.060 | 4.982 | 5.008 | 794,729 | -0.01(-0.17%) |
Dec 19, 2022 | 5.094 | 5.111 | 4.974 | 5.017 | 942,112 | -0.05(-1.02%) |
Dec 16, 2022 | 5.086 | 5.111 | 5.025 | 5.068 | 964,205 | -0.07(-1.34%) |
Dec 15, 2022 | 5.215 | 5.216 | 5.086 | 5.137 | 1,262,328 | -0.09(-1.81%) |
Dec 14, 2022 | 5.232 | 5.318 | 5.202 | 5.232 | 1,059,878 | -0.03(-0.65%) |
Dec 13, 2022 | 5.344 | 5.366 | 5.232 | 5.267 | 1,256,263 | +0.04(+0.83%) |
Dec 12, 2022 | 5.189 | 5.239 | 5.172 | 5.224 | 881,130 | +0.03(+0.66%) |
Dec 09, 2022 | 5.224 | 5.258 | 5.189 | 5.189 | 778,747 | -0.09(-1.63%) |
Dec 08, 2022 | 5.301 | 5.314 | 5.241 | 5.275 | 721,596 | +0.02(+0.33%) |
Dec 07, 2022 | 5.275 | 5.342 | 5.232 | 5.258 | 882,631 | -0.01(-0.16%) |
Dec 06, 2022 | 5.336 | 5.344 | 5.232 | 5.267 | 1,213,834 | -0.05(-0.97%) |
Dec 05, 2022 | 5.344 | 5.368 | 5.262 | 5.318 | 1,302,237 | -0.02(-0.32%) |
Dec 02, 2022 | 5.267 | 5.378 | 5.198 | 5.336 | 1,191,595 | -0.09(-1.75%) |