Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.400 | 5.650 | 5.400 | 5.532 | 7,391 | +0.08(+1.51%) |
Feb 27, 2023 | 5.550 | 5.650 | 5.250 | 5.450 | 11,944 | -0.00(-0.09%) |
Feb 24, 2023 | 5.650 | 5.745 | 5.425 | 5.455 | 16,223 | -0.20(-3.49%) |
Feb 23, 2023 | 5.938 | 5.938 | 5.553 | 5.652 | 7,970 | -0.03(-0.53%) |
Feb 22, 2023 | 5.750 | 6.000 | 5.577 | 5.683 | 15,751 | -0.04(-0.70%) |
Feb 21, 2023 | 6.075 | 6.250 | 5.530 | 5.723 | 56,955 | -0.50(-8.07%) |
Feb 17, 2023 | 6.200 | 6.372 | 6.053 | 6.225 | 9,513 | +0.07(+1.22%) |
Feb 16, 2023 | 6.125 | 6.188 | 5.812 | 6.150 | 29,441 | +0.03(+0.41%) |
Feb 15, 2023 | 6.500 | 6.500 | 6.125 | 6.125 | 8,295 | -0.26(-4.11%) |
Feb 14, 2023 | 6.250 | 6.497 | 6.125 | 6.388 | 8,770 | +0.08(+1.23%) |
Feb 13, 2023 | 6.420 | 6.470 | 6.190 | 6.310 | 12,284 | -0.01(-0.16%) |
Feb 10, 2023 | 6.250 | 6.475 | 6.143 | 6.320 | 14,927 | +0.02(+0.24%) |
Feb 09, 2023 | 6.380 | 6.723 | 6.125 | 6.305 | 13,959 | -0.08(-1.29%) |
Feb 08, 2023 | 6.750 | 7.022 | 6.388 | 6.388 | 26,263 | -0.36(-5.37%) |
Feb 07, 2023 | 6.750 | 6.975 | 6.600 | 6.750 | 6,275 | +0.00(+0.04%) |
Feb 06, 2023 | 6.875 | 6.875 | 6.527 | 6.747 | 16,692 | -0.00(-0.04%) |
Feb 03, 2023 | 7.032 | 7.122 | 6.750 | 6.750 | 16,818 | -0.50(-6.90%) |
Feb 02, 2023 | 7.750 | 7.750 | 7.003 | 7.250 | 15,045 | -0.05(-0.65%) |
Feb 01, 2023 | 7.375 | 7.500 | 6.973 | 7.298 | 14,025 | -0.04(-0.55%) |
Jan 31, 2023 | 7.500 | 7.500 | 7.263 | 7.338 | 10,990 | +0.07(+1.00%) |
Jan 30, 2023 | 7.500 | 7.675 | 7.265 | 7.265 | 12,357 | -0.26(-3.46%) |
Jan 27, 2023 | 7.995 | 8.000 | 7.263 | 7.525 | 22,806 | -0.22(-2.90%) |
Jan 26, 2023 | 7.750 | 8.000 | 7.750 | 7.750 | 13,171 | -0.18(-2.24%) |
Jan 25, 2023 | 7.990 | 7.992 | 7.750 | 7.928 | 9,029 | +0.00(+0.03%) |
Jan 24, 2023 | 7.660 | 7.992 | 7.660 | 7.925 | 5,023 | +0.18(+2.29%) |
Jan 23, 2023 | 8.000 | 8.000 | 7.660 | 7.747 | 11,797 | -0.00(-0.03%) |
Jan 20, 2023 | 8.000 | 8.000 | 7.740 | 7.750 | 15,888 | -0.10(-1.24%) |
Jan 19, 2023 | 7.695 | 8.000 | 7.545 | 7.848 | 17,082 | +0.15(+1.95%) |
Jan 18, 2023 | 8.000 | 8.035 | 7.582 | 7.697 | 21,285 | -0.23(-2.93%) |
Jan 17, 2023 | 7.500 | 8.000 | 7.503 | 7.930 | 21,363 | +0.18(+2.32%) |
Jan 13, 2023 | 7.750 | 7.775 | 7.678 | 7.750 | 21,752 | +0.17(+2.31%) |
Jan 12, 2023 | 7.575 | 7.750 | 7.508 | 7.575 | 14,998 | +0.10(+1.37%) |
Jan 11, 2023 | 7.250 | 7.570 | 7.250 | 7.473 | 14,022 | -0.02(-0.33%) |
Jan 10, 2023 | 7.375 | 7.500 | 7.107 | 7.497 | 15,748 | +0.25(+3.41%) |
Jan 09, 2023 | 7.500 | 7.500 | 7.180 | 7.250 | 23,648 | +0.00(+0.00%) |
Jan 06, 2023 | 7.250 | 7.612 | 7.250 | 7.250 | 28,036 | -0.06(-0.82%) |
Jan 05, 2023 | 7.250 | 7.475 | 7.250 | 7.310 | 16,225 | -0.19(-2.53%) |
Jan 04, 2023 | 7.500 | 7.500 | 7.250 | 7.500 | 25,752 | +0.25(+3.45%) |
Jan 03, 2023 | 7.018 | 7.500 | 6.952 | 7.250 | 30,922 | +0.39(+5.69%) |
Dec 30, 2022 | 7.088 | 7.122 | 6.625 | 6.860 | 14,257 | +0.22(+3.31%) |
Dec 29, 2022 | 6.800 | 6.997 | 6.625 | 6.640 | 8,310 | -0.12(-1.85%) |
Dec 28, 2022 | 7.125 | 7.250 | 6.765 | 6.765 | 14,345 | -0.39(-5.38%) |
Dec 27, 2022 | 7.250 | 7.500 | 6.975 | 7.150 | 10,988 | +0.10(+1.42%) |
Dec 23, 2022 | 6.525 | 7.215 | 6.525 | 7.050 | 32,081 | +0.44(+6.74%) |
Dec 22, 2022 | 7.375 | 7.375 | 6.440 | 6.605 | 13,296 | -0.27(-3.93%) |
Dec 21, 2022 | 6.505 | 7.225 | 6.505 | 6.875 | 9,675 | +0.37(+5.73%) |
Dec 20, 2022 | 6.787 | 7.040 | 6.503 | 6.503 | 18,235 | -0.20(-2.98%) |
Dec 19, 2022 | 7.537 | 7.650 | 6.625 | 6.702 | 17,006 | -0.67(-9.12%) |
Dec 16, 2022 | 7.250 | 7.720 | 6.808 | 7.375 | 279,134 | +0.27(+3.84%) |
Dec 15, 2022 | 6.750 | 7.250 | 6.625 | 7.103 | 21,872 | +0.10(+1.46%) |
Dec 14, 2022 | 6.750 | 7.250 | 6.293 | 7.000 | 31,284 | +0.28(+4.13%) |
Dec 13, 2022 | 6.750 | 6.740 | 6.503 | 6.723 | 21,655 | +0.24(+3.66%) |
Dec 12, 2022 | 6.275 | 6.495 | 6.157 | 6.485 | 8,095 | +0.20(+3.22%) |
Dec 09, 2022 | 6.250 | 6.495 | 6.077 | 6.282 | 5,112 | +0.01(+0.16%) |
Dec 08, 2022 | 6.250 | 6.500 | 6.095 | 6.272 | 13,983 | +0.14(+2.37%) |
Dec 07, 2022 | 6.250 | 6.500 | 6.000 | 6.128 | 10,943 | -0.05(-0.77%) |
Dec 06, 2022 | 6.438 | 6.500 | 6.088 | 6.175 | 9,244 | -0.03(-0.40%) |
Dec 05, 2022 | 6.375 | 6.718 | 6.200 | 6.200 | 10,857 | -0.31(-4.76%) |
Dec 02, 2022 | 6.250 | 6.537 | 6.150 | 6.510 | 21,058 | +0.18(+2.88%) |