Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.720 | 6.850 | 6.530 | 6.810 | 88,866 | +0.09(+1.34%) |
Feb 27, 2023 | 6.560 | 6.870 | 6.510 | 6.720 | 53,596 | +0.31(+4.84%) |
Feb 24, 2023 | 6.710 | 6.790 | 6.360 | 6.410 | 37,473 | -0.43(-6.29%) |
Feb 23, 2023 | 6.860 | 6.870 | 6.540 | 6.840 | 37,497 | +0.19(+2.86%) |
Feb 22, 2023 | 6.350 | 6.800 | 6.320 | 6.650 | 51,230 | +0.08(+1.22%) |
Feb 21, 2023 | 6.950 | 6.950 | 6.320 | 6.570 | 66,986 | -0.36(-5.19%) |
Feb 17, 2023 | 6.750 | 6.950 | 6.600 | 6.930 | 75,717 | +0.12(+1.76%) |
Feb 16, 2023 | 6.920 | 6.950 | 6.670 | 6.810 | 98,118 | -0.12(-1.73%) |
Feb 15, 2023 | 6.440 | 6.940 | 6.170 | 6.930 | 73,628 | +0.49(+7.61%) |
Feb 14, 2023 | 6.700 | 6.920 | 6.020 | 6.440 | 168,841 | -0.27(-4.02%) |
Feb 13, 2023 | 7.020 | 7.500 | 6.630 | 6.710 | 217,610 | -0.04(-0.59%) |
Feb 10, 2023 | 6.460 | 7.090 | 6.230 | 6.750 | 314,441 | +0.56(+9.05%) |
Feb 09, 2023 | 5.880 | 6.300 | 5.730 | 6.190 | 135,384 | +0.44(+7.65%) |
Feb 08, 2023 | 6.020 | 6.020 | 5.640 | 5.750 | 48,206 | -0.24(-4.01%) |
Feb 07, 2023 | 6.100 | 6.100 | 5.790 | 5.990 | 77,917 | -0.11(-1.80%) |
Feb 06, 2023 | 5.900 | 6.130 | 5.802 | 6.100 | 124,097 | +0.28(+4.81%) |
Feb 03, 2023 | 5.570 | 5.990 | 5.480 | 5.820 | 100,835 | +0.20(+3.56%) |
Feb 02, 2023 | 5.440 | 5.730 | 5.410 | 5.620 | 65,244 | +0.16(+2.93%) |
Feb 01, 2023 | 5.420 | 5.619 | 5.240 | 5.460 | 109,223 | +0.02(+0.37%) |
Jan 31, 2023 | 5.290 | 5.450 | 5.184 | 5.440 | 137,421 | +0.25(+4.82%) |
Jan 30, 2023 | 5.060 | 5.320 | 5.010 | 5.190 | 29,247 | -0.07(-1.33%) |
Jan 27, 2023 | 5.000 | 5.420 | 5.000 | 5.260 | 37,252 | +0.21(+4.16%) |
Jan 26, 2023 | 5.050 | 5.140 | 4.890 | 5.050 | 38,321 | +0.04(+0.80%) |
Jan 25, 2023 | 4.990 | 5.050 | 4.660 | 5.010 | 86,570 | +0.05(+1.01%) |
Jan 24, 2023 | 4.640 | 5.050 | 4.510 | 4.960 | 37,785 | +0.33(+7.13%) |
Jan 23, 2023 | 4.450 | 4.660 | 4.420 | 4.630 | 16,911 | +0.09(+2.09%) |
Jan 20, 2023 | 4.560 | 4.560 | 4.290 | 4.535 | 33,521 | +0.04(+0.78%) |
Jan 19, 2023 | 4.890 | 4.980 | 4.500 | 4.500 | 22,311 | -0.41(-8.35%) |
Jan 18, 2023 | 4.900 | 4.986 | 4.800 | 4.910 | 28,945 | +0.03(+0.61%) |
Jan 17, 2023 | 4.850 | 4.930 | 4.650 | 4.880 | 23,477 | +0.03(+0.62%) |
Jan 13, 2023 | 4.850 | 4.940 | 4.712 | 4.850 | 17,842 | +0.09(+1.89%) |
Jan 12, 2023 | 4.690 | 4.890 | 4.560 | 4.760 | 17,617 | +0.11(+2.37%) |
Jan 11, 2023 | 4.440 | 4.700 | 4.400 | 4.650 | 21,683 | +0.31(+7.14%) |
Jan 10, 2023 | 4.210 | 4.430 | 4.210 | 4.340 | 10,245 | +0.10(+2.36%) |
Jan 09, 2023 | 4.320 | 4.490 | 4.180 | 4.240 | 19,561 | -0.05(-1.17%) |
Jan 06, 2023 | 4.200 | 4.300 | 4.150 | 4.290 | 19,614 | +0.24(+5.93%) |
Jan 05, 2023 | 4.230 | 4.270 | 4.050 | 4.050 | 6,223 | -0.21(-4.93%) |
Jan 04, 2023 | 4.200 | 4.320 | 4.011 | 4.260 | 13,018 | +0.12(+2.90%) |
Jan 03, 2023 | 4.030 | 4.140 | 3.875 | 4.140 | 27,885 | +0.17(+4.28%) |
Dec 30, 2022 | 3.730 | 4.020 | 3.595 | 3.970 | 84,006 | +0.09(+2.32%) |
Dec 29, 2022 | 3.800 | 4.010 | 3.670 | 3.880 | 68,036 | +0.07(+1.84%) |
Dec 28, 2022 | 4.230 | 4.240 | 3.660 | 3.810 | 83,059 | -0.43(-10.14%) |
Dec 27, 2022 | 4.170 | 4.410 | 4.120 | 4.240 | 28,821 | +0.09(+2.17%) |
Dec 23, 2022 | 4.570 | 4.620 | 4.050 | 4.150 | 51,545 | -0.38(-8.39%) |
Dec 22, 2022 | 4.670 | 4.940 | 4.400 | 4.530 | 27,143 | -0.14(-3.00%) |
Dec 21, 2022 | 4.410 | 4.800 | 4.410 | 4.670 | 15,651 | +0.23(+5.18%) |
Dec 20, 2022 | 4.500 | 4.657 | 4.310 | 4.440 | 36,244 | -0.12(-2.63%) |
Dec 19, 2022 | 4.850 | 4.850 | 4.540 | 4.560 | 25,035 | -0.29(-5.98%) |
Dec 16, 2022 | 5.090 | 5.133 | 4.640 | 4.850 | 56,954 | -0.25(-4.90%) |
Dec 15, 2022 | 4.920 | 5.170 | 4.920 | 5.100 | 15,314 | +0.05(+0.99%) |
Dec 14, 2022 | 5.100 | 5.220 | 4.930 | 5.050 | 53,486 | -0.12(-2.32%) |
Dec 13, 2022 | 5.270 | 5.345 | 4.980 | 5.170 | 105,678 | -0.06(-1.15%) |
Dec 12, 2022 | 5.180 | 5.330 | 5.100 | 5.230 | 25,780 | -0.02(-0.38%) |
Dec 09, 2022 | 5.180 | 5.394 | 5.108 | 5.250 | 32,851 | -0.06(-1.13%) |
Dec 08, 2022 | 5.290 | 5.411 | 5.200 | 5.310 | 34,046 | +0.01(+0.19%) |
Dec 07, 2022 | 5.150 | 5.450 | 5.110 | 5.300 | 121,422 | +0.14(+2.71%) |
Dec 06, 2022 | 5.300 | 5.350 | 4.540 | 5.160 | 102,494 | -0.16(-3.01%) |
Dec 05, 2022 | 5.130 | 5.360 | 5.130 | 5.320 | 62,474 | +0.06(+1.14%) |
Dec 02, 2022 | 4.840 | 5.300 | 4.781 | 5.260 | 120,553 | +0.26(+5.20%) |