Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.220 | 5.310 | 5.180 | 5.200 | 2,403,152 | -0.03(-0.57%) |
Feb 27, 2023 | 5.210 | 5.285 | 5.160 | 5.230 | 2,511,409 | +0.11(+2.15%) |
Feb 24, 2023 | 5.210 | 5.240 | 5.100 | 5.120 | 2,377,932 | -0.16(-3.03%) |
Feb 23, 2023 | 5.410 | 5.440 | 5.160 | 5.280 | 2,672,543 | -0.10(-1.86%) |
Feb 22, 2023 | 5.240 | 5.390 | 5.220 | 5.380 | 2,872,326 | +0.17(+3.26%) |
Feb 21, 2023 | 5.560 | 5.620 | 5.180 | 5.210 | 2,966,694 | -0.48(-8.44%) |
Feb 17, 2023 | 5.640 | 5.690 | 5.485 | 5.690 | 3,012,906 | +0.05(+0.89%) |
Feb 16, 2023 | 5.850 | 5.860 | 5.600 | 5.640 | 3,519,023 | -0.30(-5.05%) |
Feb 15, 2023 | 5.880 | 5.950 | 5.730 | 5.940 | 2,838,376 | +0.01(+0.17%) |
Feb 14, 2023 | 5.900 | 6.020 | 5.755 | 5.930 | 2,715,739 | -0.03(-0.50%) |
Feb 13, 2023 | 5.840 | 6.029 | 5.733 | 5.960 | 2,601,499 | +0.04(+0.68%) |
Feb 10, 2023 | 6.010 | 6.075 | 5.870 | 5.920 | 2,627,367 | -0.16(-2.63%) |
Feb 09, 2023 | 6.260 | 6.340 | 6.025 | 6.080 | 2,540,157 | -0.16(-2.56%) |
Feb 08, 2023 | 6.660 | 6.660 | 6.209 | 6.240 | 2,576,810 | -0.45(-6.73%) |
Feb 07, 2023 | 6.670 | 6.745 | 6.540 | 6.690 | 2,229,604 | +0.03(+0.45%) |
Feb 06, 2023 | 6.660 | 6.680 | 6.480 | 6.660 | 1,817,378 | +0.01(+0.15%) |
Feb 03, 2023 | 6.400 | 6.820 | 6.370 | 6.650 | 3,010,142 | +0.02(+0.30%) |
Feb 02, 2023 | 6.500 | 6.730 | 6.280 | 6.630 | 4,787,531 | +0.25(+3.92%) |
Feb 01, 2023 | 6.340 | 6.480 | 6.140 | 6.380 | 2,895,223 | +0.03(+0.47%) |
Jan 31, 2023 | 6.150 | 6.420 | 6.150 | 6.350 | 3,245,138 | +0.24(+3.93%) |
Jan 30, 2023 | 6.150 | 6.205 | 6.000 | 6.110 | 3,207,543 | -0.17(-2.71%) |
Jan 27, 2023 | 6.200 | 6.495 | 6.150 | 6.280 | 2,669,681 | +0.05(+0.80%) |
Jan 26, 2023 | 6.310 | 6.350 | 6.070 | 6.230 | 3,313,996 | -0.10(-1.58%) |
Jan 25, 2023 | 6.370 | 6.440 | 6.195 | 6.330 | 2,156,213 | -0.20(-3.06%) |
Jan 24, 2023 | 6.160 | 6.600 | 6.160 | 6.530 | 4,486,709 | +0.34(+5.49%) |
Jan 23, 2023 | 6.240 | 6.420 | 6.030 | 6.190 | 5,416,216 | -0.01(-0.16%) |
Jan 20, 2023 | 5.930 | 6.295 | 5.680 | 6.200 | 6,888,024 | +0.28(+4.73%) |
Jan 19, 2023 | 6.140 | 6.190 | 5.870 | 5.920 | 11,611,013 | -0.11(-1.74%) |
Jan 18, 2023 | 6.620 | 6.950 | 6.020 | 6.025 | 9,660,752 | -1.25(-17.24%) |
Jan 17, 2023 | 7.770 | 7.775 | 7.150 | 7.280 | 4,181,259 | -0.61(-7.73%) |
Jan 13, 2023 | 8.110 | 8.520 | 7.653 | 7.890 | 4,125,555 | -0.33(-4.01%) |
Jan 12, 2023 | 8.050 | 8.260 | 7.660 | 8.220 | 3,221,922 | +0.21(+2.62%) |
Jan 11, 2023 | 7.760 | 8.222 | 7.600 | 8.010 | 6,162,763 | +0.22(+2.82%) |
Jan 10, 2023 | 7.590 | 7.975 | 7.590 | 7.790 | 3,059,991 | +0.25(+3.32%) |
Jan 09, 2023 | 7.950 | 7.985 | 7.445 | 7.540 | 3,105,722 | -0.32(-4.07%) |
Jan 06, 2023 | 7.940 | 8.042 | 7.590 | 7.860 | 2,313,236 | -0.02(-0.25%) |
Jan 05, 2023 | 7.570 | 8.140 | 7.480 | 7.880 | 3,662,184 | +0.27(+3.55%) |
Jan 04, 2023 | 7.010 | 7.630 | 6.950 | 7.610 | 2,807,311 | +0.67(+9.65%) |
Jan 03, 2023 | 7.060 | 7.285 | 6.920 | 6.940 | 2,761,945 | +0.02(+0.29%) |
Dec 30, 2022 | 6.760 | 6.930 | 6.670 | 6.920 | 2,760,285 | +0.04(+0.58%) |
Dec 29, 2022 | 6.670 | 6.975 | 6.500 | 6.880 | 2,818,972 | +0.29(+4.40%) |
Dec 28, 2022 | 6.770 | 6.980 | 6.480 | 6.590 | 3,511,474 | -0.21(-3.09%) |
Dec 27, 2022 | 7.180 | 7.295 | 6.760 | 6.800 | 2,936,173 | -0.38(-5.29%) |
Dec 23, 2022 | 7.420 | 7.460 | 7.095 | 7.180 | 1,858,328 | -0.29(-3.88%) |
Dec 22, 2022 | 7.660 | 7.715 | 7.260 | 7.470 | 2,221,951 | -0.29(-3.74%) |
Dec 21, 2022 | 7.530 | 8.080 | 7.420 | 7.760 | 3,004,210 | +0.34(+4.58%) |
Dec 20, 2022 | 7.130 | 7.480 | 7.117 | 7.420 | 2,307,675 | +0.24(+3.34%) |
Dec 19, 2022 | 7.700 | 7.795 | 6.730 | 7.180 | 4,301,224 | -0.52(-6.75%) |
Dec 16, 2022 | 7.590 | 7.810 | 7.351 | 7.700 | 5,952,604 | -0.08(-1.03%) |
Dec 15, 2022 | 8.280 | 8.410 | 7.700 | 7.780 | 3,396,759 | -0.59(-7.05%) |
Dec 14, 2022 | 8.120 | 8.450 | 7.910 | 8.370 | 3,160,629 | +0.19(+2.32%) |
Dec 13, 2022 | 8.310 | 8.310 | 7.740 | 8.180 | 3,168,207 | +0.11(+1.36%) |
Dec 12, 2022 | 7.500 | 8.210 | 7.330 | 8.070 | 3,206,523 | +0.58(+7.74%) |
Dec 09, 2022 | 7.870 | 7.870 | 7.460 | 7.490 | 2,119,118 | -0.35(-4.46%) |
Dec 08, 2022 | 8.010 | 8.130 | 7.769 | 7.840 | 1,826,385 | -0.10(-1.26%) |
Dec 07, 2022 | 7.810 | 8.070 | 7.630 | 7.940 | 1,958,058 | +0.11(+1.40%) |
Dec 06, 2022 | 8.060 | 8.140 | 7.760 | 7.830 | 2,629,118 | -0.18(-2.25%) |
Dec 05, 2022 | 8.500 | 8.580 | 7.855 | 8.010 | 3,613,067 | -0.48(-5.65%) |
Dec 02, 2022 | 7.440 | 8.500 | 7.400 | 8.490 | 5,599,063 | +0.88(+11.56%) |