Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.631 | 6.743 | 6.631 | 6.696 | 4,950,410 | +0.02(+0.28%) |
Feb 27, 2023 | 6.771 | 6.771 | 6.659 | 6.678 | 4,819,766 | +0.00(+0.00%) |
Feb 24, 2023 | 6.715 | 6.752 | 6.659 | 6.678 | 6,728,117 | -0.04(-0.56%) |
Feb 23, 2023 | 6.668 | 6.762 | 6.631 | 6.715 | 6,412,957 | +0.21(+3.16%) |
Feb 22, 2023 | 6.566 | 6.594 | 6.496 | 6.510 | 7,043,998 | +0.03(+0.43%) |
Feb 21, 2023 | 6.584 | 6.631 | 6.454 | 6.482 | 6,452,858 | -0.15(-2.25%) |
Feb 17, 2023 | 6.650 | 6.678 | 6.594 | 6.631 | 7,528,957 | -0.07(-0.98%) |
Feb 16, 2023 | 6.734 | 6.818 | 6.678 | 6.696 | 9,268,509 | -0.14(-2.05%) |
Feb 15, 2023 | 6.892 | 6.907 | 6.762 | 6.836 | 5,361,159 | -0.14(-2.01%) |
Feb 14, 2023 | 6.892 | 7.019 | 6.841 | 6.977 | 6,586,679 | +0.07(+0.95%) |
Feb 13, 2023 | 6.799 | 6.930 | 6.799 | 6.911 | 5,169,271 | +0.05(+0.68%) |
Feb 10, 2023 | 6.808 | 6.897 | 6.808 | 6.864 | 8,616,457 | -0.03(-0.41%) |
Feb 09, 2023 | 7.061 | 7.061 | 6.846 | 6.892 | 5,662,962 | +0.06(+0.82%) |
Feb 08, 2023 | 6.986 | 6.995 | 6.836 | 6.836 | 5,555,159 | -0.12(-1.74%) |
Feb 07, 2023 | 6.855 | 6.967 | 6.799 | 6.958 | 11,423,017 | +0.10(+1.50%) |
Feb 06, 2023 | 6.874 | 6.902 | 6.818 | 6.855 | 5,488,717 | -0.18(-2.52%) |
Feb 03, 2023 | 7.023 | 7.145 | 7.014 | 7.033 | 7,472,178 | -0.10(-1.44%) |
Feb 02, 2023 | 7.098 | 7.189 | 7.014 | 7.135 | 7,910,388 | +0.08(+1.19%) |
Feb 01, 2023 | 6.780 | 7.098 | 6.734 | 7.051 | 10,698,122 | +0.33(+4.86%) |
Jan 31, 2023 | 6.696 | 6.724 | 6.594 | 6.724 | 6,631,899 | -0.16(-2.31%) |
Jan 30, 2023 | 6.864 | 6.967 | 6.855 | 6.883 | 6,486,953 | -0.11(-1.60%) |
Jan 27, 2023 | 7.051 | 7.051 | 6.967 | 6.995 | 4,162,261 | -0.10(-1.45%) |
Jan 26, 2023 | 7.051 | 7.098 | 6.949 | 7.098 | 5,361,996 | +0.12(+1.74%) |
Jan 25, 2023 | 6.855 | 6.995 | 6.827 | 6.977 | 4,176,073 | +0.07(+1.08%) |
Jan 24, 2023 | 7.005 | 7.005 | 6.869 | 6.902 | 3,736,650 | -0.05(-0.67%) |
Jan 23, 2023 | 6.780 | 6.949 | 6.771 | 6.949 | 7,185,821 | +0.19(+2.76%) |
Jan 20, 2023 | 6.650 | 6.762 | 6.612 | 6.762 | 6,072,705 | +0.21(+3.28%) |
Jan 19, 2023 | 6.650 | 6.650 | 6.528 | 6.547 | 6,843,430 | -0.09(-1.41%) |
Jan 18, 2023 | 6.724 | 6.724 | 6.631 | 6.640 | 4,861,490 | +0.00(+0.00%) |
Jan 17, 2023 | 6.584 | 6.678 | 6.556 | 6.640 | 5,468,789 | +0.06(+0.85%) |
Jan 13, 2023 | 6.482 | 6.584 | 6.472 | 6.584 | 4,166,653 | -0.01(-0.14%) |
Jan 12, 2023 | 6.556 | 6.650 | 6.486 | 6.594 | 7,625,241 | +0.04(+0.57%) |
Jan 11, 2023 | 6.472 | 6.556 | 6.444 | 6.556 | 3,458,077 | +0.05(+0.72%) |
Jan 10, 2023 | 6.444 | 6.510 | 6.397 | 6.510 | 3,942,499 | +0.08(+1.31%) |
Jan 09, 2023 | 6.463 | 6.500 | 6.402 | 6.426 | 5,024,446 | +0.18(+2.84%) |
Jan 06, 2023 | 6.117 | 6.248 | 6.071 | 6.248 | 7,781,858 | +0.24(+4.04%) |
Jan 05, 2023 | 5.949 | 6.103 | 5.926 | 6.005 | 5,882,200 | +0.01(+0.16%) |
Jan 04, 2023 | 5.912 | 5.996 | 5.865 | 5.996 | 5,284,704 | +0.15(+2.56%) |
Jan 03, 2023 | 5.903 | 5.977 | 5.800 | 5.846 | 3,898,616 | -0.01(-0.16%) |
Dec 30, 2022 | 5.828 | 5.884 | 5.790 | 5.856 | 3,301,088 | -0.08(-1.42%) |
Dec 29, 2022 | 5.846 | 5.977 | 5.837 | 5.940 | 4,895,099 | +0.19(+3.25%) |
Dec 28, 2022 | 5.846 | 5.879 | 5.753 | 5.753 | 3,519,561 | -0.09(-1.60%) |
Dec 27, 2022 | 5.893 | 5.893 | 5.823 | 5.846 | 4,625,636 | -0.07(-1.26%) |
Dec 23, 2022 | 5.865 | 5.935 | 5.832 | 5.921 | 7,299,033 | -0.02(-0.31%) |
Dec 22, 2022 | 6.033 | 6.033 | 5.846 | 5.940 | 9,052,396 | -0.14(-2.30%) |
Dec 21, 2022 | 5.959 | 6.099 | 5.949 | 6.080 | 6,773,988 | +0.21(+3.50%) |
Dec 20, 2022 | 5.800 | 5.977 | 5.800 | 5.875 | 9,095,223 | -0.05(-0.79%) |
Dec 19, 2022 | 6.024 | 6.029 | 5.846 | 5.921 | 7,709,600 | -0.05(-0.78%) |
Dec 16, 2022 | 6.015 | 6.043 | 5.912 | 5.968 | 9,414,834 | -0.07(-1.08%) |
Dec 15, 2022 | 6.127 | 6.150 | 6.033 | 6.033 | 8,572,533 | -0.15(-2.42%) |
Dec 14, 2022 | 6.229 | 6.276 | 6.113 | 6.183 | 8,845,090 | +0.00(+0.00%) |
Dec 13, 2022 | 6.267 | 6.304 | 6.108 | 6.183 | 8,042,053 | -0.13(-2.07%) |
Dec 12, 2022 | 6.164 | 6.313 | 6.145 | 6.313 | 6,977,824 | +0.10(+1.65%) |
Dec 09, 2022 | 6.285 | 6.351 | 6.211 | 6.211 | 5,856,090 | -0.08(-1.34%) |
Dec 08, 2022 | 6.183 | 6.304 | 6.145 | 6.295 | 8,826,928 | +0.07(+1.20%) |
Dec 07, 2022 | 6.145 | 6.248 | 6.136 | 6.220 | 4,363,432 | +0.00(+0.00%) |
Dec 06, 2022 | 6.220 | 6.257 | 6.169 | 6.220 | 8,117,405 | -0.07(-1.04%) |
Dec 05, 2022 | 6.351 | 6.388 | 6.248 | 6.285 | 7,375,213 | -0.05(-0.74%) |
Dec 02, 2022 | 6.239 | 6.351 | 6.211 | 6.332 | 8,318,558 | -0.01(-0.15%) |