Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.075 | 7.093 | 6.959 | 6.977 | 2,028,787 | +0.14(+2.11%) |
Feb 27, 2023 | 6.824 | 6.851 | 6.806 | 6.833 | 1,238,803 | +0.16(+2.43%) |
Feb 24, 2023 | 6.653 | 6.684 | 6.635 | 6.671 | 1,671,543 | -0.02(-0.27%) |
Feb 23, 2023 | 6.689 | 6.707 | 6.653 | 6.689 | 1,530,770 | +0.09(+1.36%) |
Feb 22, 2023 | 6.599 | 6.639 | 6.572 | 6.599 | 926,212 | -0.04(-0.68%) |
Feb 21, 2023 | 6.617 | 6.689 | 6.608 | 6.644 | 1,132,523 | -0.05(-0.81%) |
Feb 17, 2023 | 6.653 | 6.716 | 6.644 | 6.698 | 1,730,274 | -0.01(-0.13%) |
Feb 16, 2023 | 6.653 | 6.734 | 6.648 | 6.707 | 1,017,871 | +0.06(+0.95%) |
Feb 15, 2023 | 6.563 | 6.644 | 6.554 | 6.644 | 1,237,088 | -0.01(-0.14%) |
Feb 14, 2023 | 6.608 | 6.707 | 6.599 | 6.653 | 1,254,813 | +0.08(+1.23%) |
Feb 13, 2023 | 6.527 | 6.590 | 6.518 | 6.572 | 739,373 | +0.10(+1.53%) |
Feb 10, 2023 | 6.464 | 6.487 | 6.424 | 6.473 | 1,256,817 | -0.05(-0.83%) |
Feb 09, 2023 | 6.590 | 6.599 | 6.527 | 6.527 | 1,566,130 | +0.02(+0.28%) |
Feb 08, 2023 | 6.491 | 6.527 | 6.482 | 6.509 | 1,221,490 | -0.04(-0.55%) |
Feb 07, 2023 | 6.464 | 6.554 | 6.455 | 6.545 | 1,413,922 | +0.02(+0.28%) |
Feb 06, 2023 | 6.545 | 6.563 | 6.491 | 6.527 | 1,309,671 | -0.13(-1.89%) |
Feb 03, 2023 | 6.680 | 6.734 | 6.626 | 6.653 | 2,034,269 | +0.02(+0.27%) |
Feb 02, 2023 | 6.698 | 6.716 | 6.554 | 6.635 | 2,210,633 | -0.01(-0.14%) |
Feb 01, 2023 | 6.599 | 6.698 | 6.554 | 6.644 | 1,907,166 | +0.30(+4.67%) |
Jan 31, 2023 | 6.257 | 6.347 | 6.248 | 6.347 | 1,422,375 | +0.10(+1.58%) |
Jan 30, 2023 | 6.266 | 6.302 | 6.230 | 6.248 | 1,156,061 | -0.02(-0.29%) |
Jan 27, 2023 | 6.257 | 6.284 | 6.230 | 6.266 | 851,573 | -0.03(-0.43%) |
Jan 26, 2023 | 6.293 | 6.302 | 6.239 | 6.293 | 1,230,088 | +0.12(+1.89%) |
Jan 25, 2023 | 6.105 | 6.183 | 6.105 | 6.176 | 2,189,539 | -0.05(-0.87%) |
Jan 24, 2023 | 6.203 | 6.266 | 6.185 | 6.230 | 1,482,822 | -0.04(-0.72%) |
Jan 23, 2023 | 6.257 | 6.291 | 6.239 | 6.275 | 1,113,345 | +0.06(+1.01%) |
Jan 20, 2023 | 6.158 | 6.212 | 6.142 | 6.212 | 803,797 | +0.09(+1.47%) |
Jan 19, 2023 | 6.051 | 6.131 | 6.042 | 6.123 | 1,316,551 | -0.06(-1.02%) |
Jan 18, 2023 | 6.293 | 6.307 | 6.176 | 6.185 | 1,296,879 | -0.04(-0.72%) |
Jan 17, 2023 | 6.248 | 6.257 | 6.185 | 6.230 | 1,431,196 | +0.04(+0.58%) |
Jan 13, 2023 | 6.114 | 6.203 | 6.105 | 6.194 | 1,873,797 | +0.04(+0.58%) |
Jan 12, 2023 | 6.123 | 6.167 | 6.078 | 6.158 | 1,214,227 | +0.12(+1.93%) |
Jan 11, 2023 | 6.060 | 6.078 | 6.024 | 6.042 | 1,192,793 | -0.06(-1.03%) |
Jan 10, 2023 | 6.069 | 6.105 | 6.051 | 6.105 | 1,189,668 | +0.10(+1.65%) |
Jan 09, 2023 | 5.997 | 6.051 | 5.988 | 6.006 | 1,772,799 | +0.07(+1.21%) |
Jan 06, 2023 | 5.835 | 5.934 | 5.817 | 5.934 | 1,456,452 | +0.10(+1.69%) |
Jan 05, 2023 | 5.790 | 5.844 | 5.781 | 5.835 | 1,300,387 | +0.02(+0.31%) |
Jan 04, 2023 | 5.754 | 5.826 | 5.718 | 5.817 | 2,104,154 | +0.27(+4.86%) |
Jan 03, 2023 | 5.538 | 5.579 | 5.529 | 5.547 | 1,616,011 | +0.14(+2.66%) |
Dec 30, 2022 | 5.421 | 5.446 | 5.385 | 5.403 | 1,030,596 | -0.04(-0.66%) |
Dec 29, 2022 | 5.439 | 5.457 | 5.421 | 5.439 | 1,388,145 | +0.05(+1.00%) |
Dec 28, 2022 | 5.403 | 5.421 | 5.372 | 5.385 | 1,154,107 | -0.01(-0.17%) |
Dec 27, 2022 | 5.385 | 5.394 | 5.358 | 5.394 | 1,326,310 | -0.01(-0.17%) |
Dec 23, 2022 | 5.322 | 5.403 | 5.322 | 5.403 | 1,069,435 | +0.03(+0.50%) |
Dec 22, 2022 | 5.385 | 5.394 | 5.313 | 5.376 | 1,132,341 | -0.04(-0.83%) |
Dec 21, 2022 | 5.376 | 5.421 | 5.360 | 5.421 | 1,506,150 | +0.13(+2.38%) |
Dec 20, 2022 | 5.259 | 5.322 | 5.252 | 5.295 | 1,525,293 | +0.17(+3.33%) |
Dec 19, 2022 | 5.107 | 5.143 | 5.098 | 5.125 | 1,571,761 | +0.00(+0.00%) |
Dec 16, 2022 | 5.107 | 5.147 | 5.084 | 5.125 | 2,935,307 | +0.07(+1.42%) |
Dec 15, 2022 | 5.152 | 5.152 | 5.038 | 5.053 | 2,883,040 | -0.22(-4.26%) |
Dec 14, 2022 | 5.250 | 5.331 | 5.241 | 5.277 | 3,238,892 | +0.01(+0.17%) |
Dec 13, 2022 | 5.322 | 5.331 | 5.241 | 5.268 | 3,009,484 | +0.06(+1.21%) |
Dec 12, 2022 | 5.179 | 5.205 | 5.143 | 5.205 | 1,863,591 | +0.01(+0.17%) |
Dec 09, 2022 | 5.179 | 5.228 | 5.179 | 5.196 | 1,402,491 | +0.02(+0.35%) |
Dec 08, 2022 | 5.214 | 5.214 | 5.161 | 5.179 | 1,502,959 | +0.00(+0.00%) |
Dec 07, 2022 | 5.196 | 5.223 | 5.156 | 5.179 | 1,319,175 | +0.00(+0.00%) |
Dec 06, 2022 | 5.214 | 5.241 | 5.143 | 5.179 | 1,715,445 | +0.00(+0.00%) |
Dec 05, 2022 | 5.259 | 5.294 | 5.170 | 5.179 | 1,593,052 | -0.12(-2.21%) |
Dec 02, 2022 | 5.232 | 5.295 | 5.232 | 5.295 | 973,790 | +0.06(+1.20%) |