Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.630 | 5.690 | 5.569 | 5.578 | 2,333,995 | -0.05(-0.92%) |
Feb 27, 2023 | 5.715 | 5.733 | 5.608 | 5.630 | 1,199,150 | +0.01(+0.15%) |
Feb 24, 2023 | 5.630 | 5.647 | 5.552 | 5.621 | 1,906,278 | -0.09(-1.65%) |
Feb 23, 2023 | 5.776 | 5.801 | 5.630 | 5.715 | 1,461,908 | +0.03(+0.60%) |
Feb 22, 2023 | 5.673 | 5.771 | 5.655 | 5.681 | 1,472,850 | +0.02(+0.30%) |
Feb 21, 2023 | 5.887 | 5.922 | 5.621 | 5.664 | 2,955,551 | -0.32(-5.32%) |
Feb 17, 2023 | 6.025 | 6.025 | 5.814 | 5.982 | 1,490,077 | -0.02(-0.29%) |
Feb 16, 2023 | 5.784 | 6.059 | 5.758 | 5.999 | 1,884,227 | +0.13(+2.20%) |
Feb 15, 2023 | 6.016 | 6.094 | 5.741 | 5.870 | 3,279,859 | -0.21(-3.39%) |
Feb 14, 2023 | 6.042 | 6.119 | 5.966 | 6.076 | 1,831,710 | +0.00(+0.00%) |
Feb 13, 2023 | 5.939 | 6.094 | 5.939 | 6.076 | 1,352,262 | +0.14(+2.32%) |
Feb 10, 2023 | 5.887 | 5.982 | 5.870 | 5.939 | 1,402,980 | +0.02(+0.29%) |
Feb 09, 2023 | 6.171 | 6.261 | 5.909 | 5.922 | 1,681,264 | -0.21(-3.37%) |
Feb 08, 2023 | 6.231 | 6.231 | 6.111 | 6.128 | 1,234,745 | -0.10(-1.66%) |
Feb 07, 2023 | 6.171 | 6.334 | 6.120 | 6.231 | 1,752,368 | +0.02(+0.28%) |
Feb 06, 2023 | 6.412 | 6.412 | 6.188 | 6.214 | 1,616,752 | -0.27(-4.11%) |
Feb 03, 2023 | 6.541 | 6.584 | 6.429 | 6.480 | 2,070,572 | -0.09(-1.44%) |
Feb 02, 2023 | 6.532 | 6.712 | 6.528 | 6.575 | 2,814,812 | +0.09(+1.46%) |
Feb 01, 2023 | 6.188 | 6.575 | 6.171 | 6.480 | 2,648,728 | +0.21(+3.43%) |
Jan 31, 2023 | 6.137 | 6.278 | 6.111 | 6.266 | 2,794,687 | +0.21(+3.55%) |
Jan 30, 2023 | 6.085 | 6.137 | 5.999 | 6.051 | 1,432,469 | -0.10(-1.68%) |
Jan 27, 2023 | 5.956 | 6.188 | 5.948 | 6.154 | 2,192,554 | +0.19(+3.17%) |
Jan 26, 2023 | 5.887 | 5.986 | 5.879 | 5.965 | 1,135,254 | +0.12(+2.06%) |
Jan 25, 2023 | 5.827 | 5.887 | 5.793 | 5.844 | 975,719 | -0.05(-0.87%) |
Jan 24, 2023 | 5.965 | 5.965 | 5.862 | 5.896 | 980,993 | -0.04(-0.72%) |
Jan 23, 2023 | 5.862 | 5.948 | 5.853 | 5.939 | 1,092,459 | +0.09(+1.62%) |
Jan 20, 2023 | 5.853 | 5.887 | 5.760 | 5.844 | 1,533,476 | +0.06(+1.04%) |
Jan 19, 2023 | 5.750 | 5.793 | 5.642 | 5.784 | 1,756,978 | -0.04(-0.74%) |
Jan 18, 2023 | 5.801 | 5.905 | 5.767 | 5.827 | 1,420,581 | +0.08(+1.35%) |
Jan 17, 2023 | 5.879 | 5.956 | 5.715 | 5.750 | 2,098,364 | -0.13(-2.19%) |
Jan 13, 2023 | 5.630 | 5.905 | 5.595 | 5.879 | 3,517,266 | +0.18(+3.17%) |
Jan 12, 2023 | 5.587 | 5.720 | 5.501 | 5.698 | 2,128,259 | +0.17(+3.11%) |
Jan 11, 2023 | 5.423 | 5.556 | 5.419 | 5.526 | 1,969,003 | +0.12(+2.23%) |
Jan 10, 2023 | 5.269 | 5.406 | 5.243 | 5.406 | 1,271,221 | +0.11(+2.11%) |
Jan 09, 2023 | 5.415 | 5.471 | 5.286 | 5.294 | 2,336,731 | -0.09(-1.75%) |
Jan 06, 2023 | 5.320 | 5.406 | 5.281 | 5.389 | 1,573,945 | +0.07(+1.29%) |
Jan 05, 2023 | 5.312 | 5.363 | 5.238 | 5.320 | 1,656,510 | -0.01(-0.16%) |
Jan 04, 2023 | 5.088 | 5.389 | 5.071 | 5.329 | 3,897,790 | +0.28(+5.62%) |
Jan 03, 2023 | 4.761 | 5.071 | 4.761 | 5.045 | 3,114,343 | +0.32(+6.73%) |
Dec 30, 2022 | 4.856 | 4.865 | 4.667 | 4.727 | 4,741,269 | -0.17(-3.51%) |
Dec 29, 2022 | 4.813 | 4.951 | 4.770 | 4.899 | 3,273,071 | +0.13(+2.70%) |
Dec 28, 2022 | 5.108 | 5.141 | 4.754 | 4.770 | 6,583,746 | -0.35(-6.77%) |
Dec 27, 2022 | 5.009 | 5.117 | 4.960 | 5.117 | 2,852,962 | +0.08(+1.64%) |
Dec 23, 2022 | 5.067 | 5.084 | 4.993 | 5.034 | 1,785,351 | -0.03(-0.65%) |
Dec 22, 2022 | 5.018 | 5.067 | 4.910 | 5.067 | 2,100,715 | -0.01(-0.16%) |
Dec 21, 2022 | 5.108 | 5.199 | 5.047 | 5.075 | 2,022,699 | +0.05(+0.99%) |
Dec 20, 2022 | 5.042 | 5.075 | 4.943 | 5.026 | 2,942,540 | -0.08(-1.62%) |
Dec 19, 2022 | 5.108 | 5.162 | 5.059 | 5.108 | 2,115,094 | +0.00(+0.00%) |
Dec 16, 2022 | 5.158 | 5.183 | 5.042 | 5.108 | 6,755,657 | -0.08(-1.59%) |
Dec 15, 2022 | 5.174 | 5.220 | 5.067 | 5.191 | 3,148,737 | -0.02(-0.32%) |
Dec 14, 2022 | 5.298 | 5.323 | 5.166 | 5.207 | 2,993,781 | -0.11(-2.02%) |
Dec 13, 2022 | 5.472 | 5.649 | 5.290 | 5.315 | 3,602,071 | -0.01(-0.16%) |
Dec 12, 2022 | 5.439 | 5.472 | 5.282 | 5.323 | 4,769,223 | -0.17(-3.15%) |
Dec 09, 2022 | 5.538 | 5.620 | 5.480 | 5.496 | 1,203,134 | -0.09(-1.62%) |
Dec 08, 2022 | 5.505 | 5.625 | 5.496 | 5.587 | 1,344,909 | +0.09(+1.65%) |
Dec 07, 2022 | 5.472 | 5.571 | 5.422 | 5.496 | 1,618,872 | +0.02(+0.30%) |
Dec 06, 2022 | 5.612 | 5.641 | 5.430 | 5.480 | 1,759,457 | -0.13(-2.35%) |
Dec 05, 2022 | 5.653 | 5.723 | 5.571 | 5.612 | 1,824,070 | -0.12(-2.16%) |
Dec 02, 2022 | 5.653 | 5.748 | 5.562 | 5.736 | 1,311,825 | -0.02(-0.29%) |