Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.109 | 6.361 | 6.032 | 6.302 | 71,881 | +0.18(+3.01%) |
Feb 27, 2023 | 5.992 | 6.160 | 5.967 | 6.118 | 73,336 | +0.13(+2.24%) |
Feb 24, 2023 | 5.875 | 6.042 | 5.774 | 5.984 | 82,376 | +0.10(+1.71%) |
Feb 23, 2023 | 5.632 | 5.950 | 5.623 | 5.883 | 136,290 | +0.30(+5.41%) |
Feb 22, 2023 | 5.464 | 5.799 | 5.464 | 5.581 | 97,863 | +0.08(+1.37%) |
Feb 21, 2023 | 5.891 | 5.958 | 5.389 | 5.506 | 215,060 | -0.51(-8.50%) |
Feb 17, 2023 | 6.294 | 6.323 | 5.992 | 6.017 | 127,210 | -0.21(-3.36%) |
Feb 16, 2023 | 6.160 | 6.319 | 6.034 | 6.227 | 107,470 | +0.02(+0.27%) |
Feb 15, 2023 | 6.185 | 6.310 | 6.076 | 6.210 | 77,880 | -0.07(-1.07%) |
Feb 14, 2023 | 6.495 | 6.604 | 6.109 | 6.277 | 96,268 | -0.18(-2.85%) |
Feb 13, 2023 | 6.302 | 6.704 | 6.302 | 6.461 | 85,099 | +0.18(+2.80%) |
Feb 10, 2023 | 6.394 | 6.403 | 6.067 | 6.285 | 139,613 | -0.13(-1.96%) |
Feb 09, 2023 | 6.612 | 6.746 | 6.403 | 6.411 | 137,699 | -0.16(-2.42%) |
Feb 08, 2023 | 6.646 | 6.713 | 6.495 | 6.570 | 33,797 | -0.14(-2.12%) |
Feb 07, 2023 | 6.604 | 6.830 | 6.587 | 6.713 | 103,688 | +0.08(+1.26%) |
Feb 06, 2023 | 7.031 | 7.098 | 6.562 | 6.629 | 120,044 | -0.39(-5.61%) |
Feb 03, 2023 | 7.115 | 7.219 | 7.006 | 7.023 | 50,470 | -0.13(-1.87%) |
Feb 02, 2023 | 6.964 | 7.323 | 6.956 | 7.157 | 112,610 | +0.28(+4.15%) |
Feb 01, 2023 | 6.579 | 6.947 | 6.579 | 6.872 | 189,549 | +0.24(+3.67%) |
Jan 31, 2023 | 6.620 | 6.763 | 6.620 | 6.629 | 87,949 | +0.02(+0.25%) |
Jan 30, 2023 | 6.662 | 6.780 | 6.579 | 6.612 | 58,378 | -0.08(-1.25%) |
Jan 27, 2023 | 6.629 | 6.822 | 6.629 | 6.696 | 90,771 | +0.08(+1.27%) |
Jan 26, 2023 | 6.553 | 6.704 | 6.537 | 6.612 | 52,841 | +0.14(+2.20%) |
Jan 25, 2023 | 6.361 | 6.486 | 6.239 | 6.470 | 50,026 | +0.11(+1.71%) |
Jan 24, 2023 | 6.495 | 6.595 | 6.336 | 6.361 | 54,980 | -0.19(-2.94%) |
Jan 23, 2023 | 6.620 | 6.755 | 6.528 | 6.553 | 106,543 | -0.03(-0.38%) |
Jan 20, 2023 | 6.369 | 6.599 | 6.185 | 6.579 | 84,533 | +0.22(+3.43%) |
Jan 19, 2023 | 6.428 | 6.428 | 6.042 | 6.361 | 235,126 | -0.14(-2.19%) |
Jan 18, 2023 | 6.511 | 6.579 | 6.302 | 6.503 | 128,062 | +0.11(+1.70%) |
Jan 17, 2023 | 6.394 | 6.788 | 6.336 | 6.394 | 186,632 | -0.03(-0.52%) |
Jan 13, 2023 | 6.361 | 6.487 | 6.294 | 6.428 | 102,416 | +0.05(+0.79%) |
Jan 12, 2023 | 6.101 | 6.386 | 6.034 | 6.377 | 140,170 | +0.30(+4.97%) |
Jan 11, 2023 | 5.908 | 6.218 | 5.908 | 6.076 | 174,540 | +0.19(+3.28%) |
Jan 10, 2023 | 5.573 | 5.917 | 5.531 | 5.883 | 204,548 | +0.24(+4.31%) |
Jan 09, 2023 | 5.447 | 5.732 | 5.397 | 5.640 | 275,000 | +0.27(+4.99%) |
Jan 06, 2023 | 5.204 | 5.380 | 5.062 | 5.372 | 279,432 | +0.22(+4.23%) |
Jan 05, 2023 | 5.171 | 5.187 | 4.986 | 5.154 | 201,563 | +0.02(+0.33%) |
Jan 04, 2023 | 4.467 | 5.154 | 4.467 | 5.137 | 315,293 | +0.67(+15.01%) |
Jan 03, 2023 | 4.006 | 4.492 | 4.006 | 4.467 | 289,268 | +0.50(+12.68%) |
Dec 30, 2022 | 4.148 | 4.190 | 3.713 | 3.964 | 518,157 | -0.24(-5.78%) |
Dec 29, 2022 | 4.249 | 4.421 | 4.165 | 4.207 | 152,472 | +0.01(+0.20%) |
Dec 28, 2022 | 4.157 | 4.291 | 4.064 | 4.199 | 87,607 | +0.06(+1.42%) |
Dec 27, 2022 | 4.081 | 4.173 | 3.939 | 4.140 | 192,905 | +0.08(+2.07%) |
Dec 23, 2022 | 4.048 | 4.123 | 3.997 | 4.056 | 91,081 | +0.02(+0.41%) |
Dec 22, 2022 | 4.299 | 4.299 | 3.955 | 4.039 | 137,747 | -0.29(-6.77%) |
Dec 21, 2022 | 3.981 | 4.341 | 3.981 | 4.333 | 144,532 | +0.32(+7.93%) |
Dec 20, 2022 | 3.914 | 4.064 | 3.749 | 4.014 | 138,930 | +0.10(+2.57%) |
Dec 19, 2022 | 4.182 | 4.232 | 3.888 | 3.914 | 109,722 | -0.26(-6.22%) |
Dec 16, 2022 | 4.215 | 4.249 | 4.064 | 4.173 | 233,888 | -0.08(-1.78%) |
Dec 15, 2022 | 4.408 | 4.408 | 4.207 | 4.249 | 123,096 | -0.16(-3.61%) |
Dec 14, 2022 | 4.534 | 4.819 | 4.366 | 4.408 | 210,635 | -0.14(-3.13%) |
Dec 13, 2022 | 4.928 | 5.028 | 4.500 | 4.551 | 220,824 | -0.13(-2.69%) |
Dec 12, 2022 | 4.802 | 4.827 | 4.609 | 4.676 | 154,956 | -0.13(-2.79%) |
Dec 09, 2022 | 4.685 | 4.861 | 4.525 | 4.810 | 129,906 | +0.10(+2.14%) |
Dec 08, 2022 | 4.928 | 5.020 | 4.693 | 4.710 | 185,379 | -0.19(-3.93%) |
Dec 07, 2022 | 4.835 | 5.095 | 4.747 | 4.902 | 95,080 | +0.04(+0.86%) |
Dec 06, 2022 | 5.472 | 5.472 | 4.718 | 4.861 | 1,156,160 | -0.34(-6.60%) |
Dec 05, 2022 | 5.238 | 5.288 | 5.020 | 5.204 | 277,872 | -0.37(-6.62%) |
Dec 02, 2022 | 5.380 | 5.690 | 5.380 | 5.573 | 88,900 | -0.22(-3.76%) |