Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.000 | 6.083 | 5.995 | 6.020 | 17,480 | +0.12(+2.03%) |
Feb 27, 2023 | 5.750 | 6.070 | 5.750 | 5.900 | 36,736 | +0.13(+2.34%) |
Feb 24, 2023 | 5.700 | 5.780 | 5.675 | 5.765 | 22,928 | +0.05(+0.88%) |
Feb 23, 2023 | 5.650 | 5.823 | 5.650 | 5.715 | 4,147 | +0.05(+0.97%) |
Feb 22, 2023 | 5.700 | 5.700 | 5.650 | 5.660 | 1,952 | +0.01(+0.18%) |
Feb 21, 2023 | 5.650 | 5.753 | 5.648 | 5.650 | 18,273 | -0.01(-0.18%) |
Feb 17, 2023 | 5.650 | 5.730 | 5.650 | 5.660 | 12,664 | +0.00(+0.00%) |
Feb 16, 2023 | 5.760 | 5.760 | 5.650 | 5.660 | 4,546 | -0.10(-1.79%) |
Feb 15, 2023 | 5.700 | 5.798 | 5.620 | 5.763 | 4,174 | +0.06(+1.11%) |
Feb 14, 2023 | 5.790 | 5.790 | 5.590 | 5.700 | 6,787 | +0.07(+1.24%) |
Feb 13, 2023 | 5.600 | 5.810 | 5.580 | 5.630 | 42,176 | +0.05(+0.90%) |
Feb 10, 2023 | 5.380 | 5.600 | 5.372 | 5.580 | 8,034 | +0.13(+2.39%) |
Feb 09, 2023 | 5.505 | 5.505 | 5.430 | 5.450 | 2,668 | -0.08(-1.36%) |
Feb 08, 2023 | 5.565 | 5.770 | 5.426 | 5.525 | 7,598 | +0.04(+0.64%) |
Feb 07, 2023 | 5.420 | 5.650 | 5.390 | 5.490 | 18,529 | +0.00(+0.00%) |
Feb 06, 2023 | 5.490 | 5.744 | 5.382 | 5.490 | 81,031 | +0.00(+0.00%) |
Feb 03, 2023 | 5.510 | 5.681 | 5.451 | 5.490 | 50,822 | -0.01(-0.18%) |
Feb 02, 2023 | 5.470 | 5.503 | 5.430 | 5.500 | 6,172 | +0.09(+1.66%) |
Feb 01, 2023 | 5.270 | 5.485 | 5.270 | 5.410 | 10,636 | +0.07(+1.31%) |
Jan 31, 2023 | 5.470 | 5.470 | 5.260 | 5.340 | 14,167 | -0.14(-2.55%) |
Jan 30, 2023 | 5.480 | 5.533 | 5.400 | 5.480 | 7,192 | -0.01(-0.18%) |
Jan 27, 2023 | 5.470 | 5.712 | 5.450 | 5.490 | 24,978 | +0.03(+0.55%) |
Jan 26, 2023 | 5.510 | 5.510 | 5.460 | 5.460 | 7,747 | -0.09(-1.62%) |
Jan 25, 2023 | 5.490 | 5.750 | 5.460 | 5.550 | 13,822 | -0.04(-0.72%) |
Jan 24, 2023 | 5.640 | 5.670 | 5.450 | 5.590 | 14,951 | -0.03(-0.53%) |
Jan 23, 2023 | 5.670 | 5.860 | 5.450 | 5.620 | 55,291 | +0.05(+0.90%) |
Jan 20, 2023 | 5.690 | 5.690 | 5.410 | 5.570 | 35,849 | -0.10(-1.76%) |
Jan 19, 2023 | 5.685 | 5.685 | 5.398 | 5.670 | 32,939 | -0.06(-1.05%) |
Jan 18, 2023 | 5.860 | 5.970 | 5.562 | 5.730 | 35,096 | -0.13(-2.22%) |
Jan 17, 2023 | 5.940 | 6.240 | 5.750 | 5.860 | 25,621 | -0.11(-1.88%) |
Jan 13, 2023 | 6.050 | 6.050 | 5.557 | 5.972 | 52,928 | +0.10(+1.76%) |
Jan 12, 2023 | 5.440 | 5.920 | 5.440 | 5.869 | 38,712 | +0.16(+2.78%) |
Jan 11, 2023 | 5.490 | 5.942 | 5.410 | 5.710 | 66,258 | +0.25(+4.58%) |
Jan 10, 2023 | 5.360 | 5.595 | 5.360 | 5.460 | 11,581 | +0.01(+0.18%) |
Jan 09, 2023 | 5.520 | 5.685 | 5.400 | 5.450 | 28,756 | -0.10(-1.80%) |
Jan 06, 2023 | 5.620 | 5.620 | 5.450 | 5.550 | 9,197 | +0.03(+0.54%) |
Jan 05, 2023 | 5.570 | 5.640 | 5.500 | 5.520 | 8,374 | -0.06(-1.08%) |
Jan 04, 2023 | 5.620 | 5.830 | 5.500 | 5.580 | 11,181 | -0.04(-0.71%) |
Jan 03, 2023 | 5.680 | 5.680 | 5.515 | 5.620 | 9,093 | +0.07(+1.26%) |
Dec 30, 2022 | 5.500 | 5.570 | 5.490 | 5.550 | 11,840 | -0.04(-0.72%) |
Dec 29, 2022 | 5.670 | 5.690 | 5.500 | 5.590 | 10,023 | +0.05(+0.90%) |
Dec 28, 2022 | 5.520 | 5.806 | 5.510 | 5.540 | 6,920 | -0.09(-1.60%) |
Dec 27, 2022 | 6.050 | 6.050 | 5.620 | 5.630 | 5,702 | -0.29(-4.90%) |
Dec 23, 2022 | 5.960 | 6.013 | 5.520 | 5.920 | 16,385 | +0.10(+1.66%) |
Dec 22, 2022 | 5.930 | 6.520 | 5.800 | 5.824 | 2,281 | -0.11(-1.80%) |
Dec 21, 2022 | 6.000 | 6.612 | 5.622 | 5.930 | 12,770 | -0.04(-0.67%) |
Dec 20, 2022 | 5.920 | 6.267 | 5.920 | 5.970 | 8,395 | +0.12(+2.05%) |
Dec 19, 2022 | 5.510 | 5.870 | 5.510 | 5.850 | 15,029 | +0.30(+5.41%) |
Dec 16, 2022 | 5.650 | 5.912 | 5.500 | 5.550 | 20,423 | -0.30(-5.13%) |
Dec 15, 2022 | 6.200 | 6.200 | 5.850 | 5.850 | 19,306 | -0.45(-7.14%) |
Dec 14, 2022 | 6.750 | 7.020 | 6.300 | 6.300 | 21,536 | -0.40(-5.97%) |
Dec 13, 2022 | 6.750 | 7.490 | 6.572 | 6.700 | 60,717 | +0.01(+0.15%) |
Dec 12, 2022 | 6.740 | 6.750 | 6.583 | 6.690 | 49,077 | +0.02(+0.30%) |
Dec 09, 2022 | 6.690 | 6.750 | 6.520 | 6.670 | 8,603 | +0.06(+0.98%) |
Dec 08, 2022 | 6.592 | 6.690 | 6.470 | 6.605 | 6,840 | -0.08(-1.27%) |
Dec 07, 2022 | 6.680 | 6.750 | 6.438 | 6.690 | 9,858 | +0.09(+1.36%) |
Dec 06, 2022 | 6.880 | 7.040 | 6.393 | 6.600 | 19,352 | -0.20(-2.94%) |
Dec 05, 2022 | 6.920 | 7.044 | 6.440 | 6.800 | 9,017 | -0.03(-0.44%) |
Dec 02, 2022 | 7.110 | 7.461 | 6.530 | 6.830 | 46,496 | +0.04(+0.59%) |