Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.349 | 6.424 | 6.291 | 6.332 | 4,181,875 | -0.05(-0.78%) |
Feb 27, 2023 | 6.540 | 6.598 | 6.357 | 6.382 | 3,797,222 | -0.12(-1.79%) |
Feb 24, 2023 | 6.498 | 6.532 | 6.407 | 6.498 | 5,122,026 | -0.07(-1.01%) |
Feb 23, 2023 | 6.474 | 6.573 | 6.432 | 6.565 | 6,199,811 | +0.14(+2.20%) |
Feb 22, 2023 | 6.357 | 6.523 | 6.345 | 6.424 | 4,484,981 | +0.07(+1.18%) |
Feb 21, 2023 | 6.557 | 6.598 | 6.341 | 6.349 | 6,284,057 | -0.15(-2.30%) |
Feb 17, 2023 | 6.449 | 6.557 | 6.386 | 6.498 | 5,254,405 | +0.04(+0.64%) |
Feb 16, 2023 | 6.424 | 6.573 | 6.366 | 6.457 | 8,686,810 | +0.13(+2.10%) |
Feb 15, 2023 | 6.100 | 6.353 | 6.083 | 6.324 | 5,569,669 | +0.18(+2.97%) |
Feb 14, 2023 | 6.216 | 6.225 | 6.050 | 6.142 | 6,110,962 | -0.09(-1.46%) |
Feb 13, 2023 | 6.150 | 6.291 | 6.125 | 6.233 | 5,173,489 | +0.07(+1.08%) |
Feb 10, 2023 | 5.984 | 6.191 | 5.984 | 6.166 | 5,537,772 | +0.17(+2.91%) |
Feb 09, 2023 | 6.133 | 6.191 | 5.976 | 5.992 | 6,374,736 | -0.11(-1.77%) |
Feb 08, 2023 | 6.150 | 6.200 | 6.025 | 6.100 | 9,046,646 | -0.08(-1.34%) |
Feb 07, 2023 | 6.100 | 6.204 | 6.067 | 6.183 | 4,722,612 | +0.03(+0.54%) |
Feb 06, 2023 | 6.100 | 6.183 | 6.067 | 6.150 | 6,362,811 | +0.04(+0.68%) |
Feb 03, 2023 | 6.175 | 6.179 | 6.067 | 6.108 | 4,928,254 | -0.11(-1.74%) |
Feb 02, 2023 | 6.175 | 6.324 | 6.133 | 6.216 | 4,639,146 | +0.08(+1.35%) |
Feb 01, 2023 | 6.017 | 6.175 | 6.000 | 6.133 | 4,877,589 | +0.07(+1.23%) |
Jan 31, 2023 | 5.942 | 6.067 | 5.926 | 6.059 | 5,801,845 | +0.10(+1.67%) |
Jan 30, 2023 | 5.992 | 6.050 | 5.951 | 5.959 | 4,591,834 | -0.10(-1.64%) |
Jan 27, 2023 | 5.967 | 6.113 | 5.967 | 6.059 | 5,432,330 | +0.00(+0.00%) |
Jan 26, 2023 | 6.100 | 6.117 | 6.017 | 6.059 | 4,476,397 | -0.01(-0.14%) |
Jan 25, 2023 | 6.042 | 6.125 | 5.992 | 6.067 | 4,619,671 | -0.01(-0.14%) |
Jan 24, 2023 | 6.067 | 6.106 | 5.951 | 6.075 | 4,854,993 | +0.02(+0.27%) |
Jan 23, 2023 | 5.959 | 6.075 | 5.917 | 6.059 | 5,471,999 | +0.10(+1.67%) |
Jan 20, 2023 | 5.801 | 5.959 | 5.685 | 5.959 | 6,088,726 | +0.16(+2.72%) |
Jan 19, 2023 | 5.727 | 5.818 | 5.677 | 5.801 | 4,811,601 | +0.04(+0.72%) |
Jan 18, 2023 | 5.984 | 5.984 | 5.722 | 5.760 | 10,020,003 | -0.18(-3.07%) |
Jan 17, 2023 | 5.561 | 5.947 | 5.548 | 5.942 | 11,531,291 | +0.41(+7.51%) |
Jan 13, 2023 | 5.801 | 5.826 | 5.478 | 5.527 | 16,083,864 | -0.40(-6.72%) |
Jan 12, 2023 | 6.000 | 6.117 | 5.656 | 5.926 | 21,777,052 | -0.22(-3.51%) |
Jan 11, 2023 | 6.042 | 6.175 | 6.042 | 6.142 | 6,426,867 | +0.15(+2.49%) |
Jan 10, 2023 | 6.025 | 6.079 | 5.963 | 5.992 | 6,759,321 | -0.06(-0.96%) |
Jan 09, 2023 | 6.034 | 6.189 | 5.976 | 6.050 | 8,800,929 | +0.08(+1.39%) |
Jan 06, 2023 | 5.851 | 5.980 | 5.785 | 5.967 | 9,477,496 | +0.19(+3.30%) |
Jan 05, 2023 | 5.718 | 5.843 | 5.668 | 5.776 | 8,628,144 | +0.08(+1.46%) |
Jan 04, 2023 | 5.677 | 5.760 | 5.590 | 5.693 | 5,243,190 | +0.11(+1.93%) |
Jan 03, 2023 | 5.428 | 5.627 | 5.395 | 5.585 | 6,999,698 | +0.17(+3.22%) |
Dec 30, 2022 | 5.420 | 5.469 | 5.345 | 5.411 | 6,451,194 | -0.04(-0.76%) |
Dec 29, 2022 | 5.395 | 5.478 | 5.316 | 5.453 | 5,756,496 | +0.34(+6.56%) |
Dec 28, 2022 | 5.148 | 5.257 | 5.086 | 5.117 | 8,048,416 | +0.02(+0.46%) |
Dec 27, 2022 | 5.241 | 5.241 | 5.047 | 5.094 | 5,033,474 | -0.16(-2.96%) |
Dec 23, 2022 | 5.117 | 5.257 | 5.070 | 5.249 | 6,728,669 | +0.13(+2.58%) |
Dec 22, 2022 | 5.187 | 5.199 | 5.016 | 5.117 | 9,280,771 | -0.11(-2.08%) |
Dec 21, 2022 | 5.202 | 5.245 | 5.148 | 5.226 | 8,550,341 | +0.02(+0.30%) |
Dec 20, 2022 | 5.148 | 5.326 | 5.140 | 5.210 | 9,302,850 | +0.02(+0.45%) |
Dec 19, 2022 | 5.389 | 5.420 | 5.140 | 5.187 | 14,126,766 | -0.16(-3.05%) |
Dec 16, 2022 | 5.591 | 5.614 | 5.288 | 5.350 | 20,451,608 | -0.30(-5.23%) |
Dec 15, 2022 | 5.497 | 5.777 | 5.296 | 5.645 | 24,649,594 | +0.11(+1.96%) |
Dec 14, 2022 | 5.637 | 5.723 | 5.525 | 5.536 | 8,950,347 | -0.09(-1.66%) |
Dec 13, 2022 | 5.738 | 5.855 | 5.605 | 5.629 | 9,961,075 | -0.05(-0.82%) |
Dec 12, 2022 | 5.591 | 5.676 | 5.465 | 5.676 | 9,967,290 | +0.09(+1.67%) |
Dec 09, 2022 | 5.591 | 5.645 | 5.544 | 5.583 | 8,584,124 | -0.05(-0.83%) |
Dec 08, 2022 | 5.699 | 5.699 | 5.606 | 5.629 | 6,630,630 | -0.05(-0.82%) |
Dec 07, 2022 | 5.629 | 5.781 | 5.552 | 5.676 | 12,434,167 | +0.06(+1.11%) |
Dec 06, 2022 | 5.723 | 5.730 | 5.490 | 5.614 | 10,946,631 | -0.12(-2.16%) |
Dec 05, 2022 | 5.855 | 5.886 | 5.699 | 5.738 | 7,656,321 | -0.12(-2.12%) |
Dec 02, 2022 | 5.847 | 5.897 | 5.785 | 5.862 | 4,410,425 | -0.05(-0.92%) |