Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.680 | 6.840 | 6.460 | 6.750 | 221,256 | +0.07(+1.05%) |
Feb 27, 2023 | 6.780 | 7.210 | 6.570 | 6.680 | 279,957 | -0.02(-0.30%) |
Feb 24, 2023 | 6.800 | 7.064 | 6.580 | 6.700 | 306,278 | -0.35(-4.96%) |
Feb 23, 2023 | 6.600 | 7.240 | 6.600 | 7.050 | 401,129 | +0.47(+7.14%) |
Feb 22, 2023 | 6.410 | 6.620 | 6.378 | 6.580 | 215,891 | +0.19(+2.97%) |
Feb 21, 2023 | 6.810 | 6.890 | 6.370 | 6.390 | 421,988 | -0.55(-7.93%) |
Feb 17, 2023 | 6.180 | 7.240 | 6.140 | 6.940 | 375,600 | +0.76(+12.30%) |
Feb 16, 2023 | 6.060 | 6.390 | 5.850 | 6.180 | 890,425 | -0.06(-0.96%) |
Feb 15, 2023 | 6.720 | 6.780 | 6.050 | 6.240 | 700,237 | -0.34(-5.17%) |
Feb 14, 2023 | 6.210 | 6.690 | 6.210 | 6.580 | 217,691 | +0.34(+5.45%) |
Feb 13, 2023 | 6.170 | 6.420 | 6.075 | 6.240 | 140,022 | +0.07(+1.13%) |
Feb 10, 2023 | 6.010 | 6.180 | 5.772 | 6.170 | 127,091 | +0.14(+2.32%) |
Feb 09, 2023 | 6.060 | 6.180 | 5.960 | 6.030 | 263,473 | -0.01(-0.17%) |
Feb 08, 2023 | 6.400 | 6.420 | 6.040 | 6.040 | 176,673 | -0.36(-5.63%) |
Feb 07, 2023 | 6.510 | 6.560 | 6.250 | 6.400 | 264,977 | -0.03(-0.47%) |
Feb 06, 2023 | 6.420 | 6.970 | 6.380 | 6.430 | 302,725 | -0.07(-1.08%) |
Feb 03, 2023 | 6.350 | 6.700 | 6.220 | 6.500 | 151,214 | -0.15(-2.26%) |
Feb 02, 2023 | 6.180 | 6.680 | 6.060 | 6.650 | 220,479 | +0.64(+10.65%) |
Feb 01, 2023 | 5.830 | 6.210 | 5.700 | 6.010 | 249,190 | +0.23(+3.98%) |
Jan 31, 2023 | 5.690 | 5.910 | 5.670 | 5.780 | 192,328 | +0.13(+2.30%) |
Jan 30, 2023 | 5.650 | 5.780 | 5.510 | 5.650 | 141,516 | -0.10(-1.74%) |
Jan 27, 2023 | 5.880 | 5.990 | 5.710 | 5.750 | 182,780 | -0.22(-3.69%) |
Jan 26, 2023 | 5.700 | 6.050 | 5.640 | 5.970 | 325,612 | +0.38(+6.80%) |
Jan 25, 2023 | 5.340 | 5.630 | 5.230 | 5.590 | 175,855 | +0.16(+2.95%) |
Jan 24, 2023 | 5.190 | 5.450 | 5.050 | 5.430 | 494,334 | +0.30(+5.85%) |
Jan 23, 2023 | 5.220 | 5.290 | 5.060 | 5.130 | 151,167 | -0.12(-2.29%) |
Jan 20, 2023 | 5.220 | 5.360 | 5.040 | 5.250 | 161,487 | +0.13(+2.54%) |
Jan 19, 2023 | 5.270 | 5.370 | 4.940 | 5.120 | 208,575 | -0.18(-3.40%) |
Jan 18, 2023 | 5.740 | 5.783 | 5.270 | 5.300 | 254,592 | -0.38(-6.69%) |
Jan 17, 2023 | 5.870 | 5.900 | 5.640 | 5.680 | 165,921 | -0.18(-3.07%) |
Jan 13, 2023 | 5.840 | 5.980 | 5.690 | 5.860 | 167,607 | -0.01(-0.17%) |
Jan 12, 2023 | 5.300 | 5.890 | 5.170 | 5.870 | 281,622 | +0.59(+11.17%) |
Jan 11, 2023 | 5.400 | 5.500 | 5.050 | 5.280 | 261,401 | -0.09(-1.68%) |
Jan 10, 2023 | 5.030 | 5.500 | 5.020 | 5.370 | 235,561 | +0.30(+5.92%) |
Jan 09, 2023 | 5.180 | 5.315 | 5.020 | 5.070 | 181,677 | -0.06(-1.17%) |
Jan 06, 2023 | 5.250 | 5.370 | 5.050 | 5.130 | 143,964 | -0.07(-1.35%) |
Jan 05, 2023 | 5.460 | 5.540 | 5.080 | 5.200 | 260,034 | -0.29(-5.28%) |
Jan 04, 2023 | 5.330 | 5.625 | 5.200 | 5.490 | 251,245 | +0.26(+4.97%) |
Jan 03, 2023 | 5.230 | 5.360 | 5.010 | 5.230 | 326,431 | +0.10(+1.95%) |
Dec 30, 2022 | 5.080 | 5.150 | 4.770 | 5.130 | 416,060 | +0.01(+0.20%) |
Dec 29, 2022 | 4.770 | 5.280 | 4.740 | 5.120 | 196,284 | +0.42(+8.94%) |
Dec 28, 2022 | 4.770 | 4.885 | 4.580 | 4.700 | 253,511 | -0.06(-1.26%) |
Dec 27, 2022 | 5.150 | 5.150 | 4.740 | 4.760 | 325,478 | -0.28(-5.56%) |
Dec 23, 2022 | 5.370 | 5.411 | 4.920 | 5.040 | 286,590 | -0.41(-7.52%) |
Dec 22, 2022 | 5.550 | 5.890 | 5.240 | 5.450 | 207,654 | -0.22(-3.88%) |
Dec 21, 2022 | 5.760 | 6.040 | 5.560 | 5.670 | 218,907 | -0.04(-0.70%) |
Dec 20, 2022 | 5.790 | 5.960 | 5.635 | 5.710 | 234,884 | -0.20(-3.38%) |
Dec 19, 2022 | 6.440 | 6.440 | 5.800 | 5.910 | 235,066 | -0.53(-8.23%) |
Dec 16, 2022 | 5.930 | 6.490 | 5.930 | 6.440 | 439,519 | +0.38(+6.27%) |
Dec 15, 2022 | 6.630 | 6.640 | 5.920 | 6.060 | 285,035 | -0.64(-9.55%) |
Dec 14, 2022 | 6.960 | 7.120 | 6.630 | 6.700 | 204,536 | -0.26(-3.74%) |
Dec 13, 2022 | 7.200 | 7.280 | 6.850 | 6.960 | 224,170 | +0.08(+1.16%) |
Dec 12, 2022 | 6.950 | 6.950 | 6.550 | 6.880 | 279,390 | +0.05(+0.73%) |
Dec 09, 2022 | 7.250 | 7.310 | 6.800 | 6.830 | 167,392 | -0.41(-5.66%) |
Dec 08, 2022 | 7.030 | 7.360 | 6.750 | 7.240 | 194,215 | +0.25(+3.58%) |
Dec 07, 2022 | 7.130 | 7.195 | 6.960 | 6.990 | 136,976 | -0.16(-2.24%) |
Dec 06, 2022 | 7.180 | 7.180 | 6.990 | 7.150 | 223,005 | -0.07(-0.97%) |
Dec 05, 2022 | 7.720 | 7.720 | 7.080 | 7.220 | 234,200 | -0.55(-7.08%) |
Dec 02, 2022 | 7.590 | 7.840 | 7.100 | 7.770 | 273,934 | +0.19(+2.51%) |