Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.630 | 6.747 | 6.413 | 6.580 | 21,525 | -0.30(-4.33%) |
Feb 27, 2023 | 6.639 | 6.963 | 6.522 | 6.878 | 16,411 | +0.24(+3.60%) |
Feb 24, 2023 | 6.567 | 6.845 | 6.567 | 6.639 | 4,219 | -0.05(-0.81%) |
Feb 23, 2023 | 7.081 | 7.090 | 6.165 | 6.693 | 15,555 | -0.17(-2.50%) |
Feb 22, 2023 | 6.991 | 6.991 | 6.829 | 6.864 | 13,663 | -0.08(-1.17%) |
Feb 21, 2023 | 6.918 | 7.001 | 6.864 | 6.945 | 4,086 | -0.03(-0.39%) |
Feb 17, 2023 | 6.864 | 7.036 | 6.864 | 6.973 | 8,366 | -0.02(-0.26%) |
Feb 16, 2023 | 6.900 | 6.991 | 6.872 | 6.991 | 7,617 | +0.18(+2.65%) |
Feb 15, 2023 | 6.738 | 7.045 | 6.738 | 6.810 | 10,609 | +0.09(+1.34%) |
Feb 14, 2023 | 6.657 | 7.117 | 6.642 | 6.720 | 31,611 | -0.28(-3.99%) |
Feb 13, 2023 | 6.991 | 7.008 | 6.751 | 7.000 | 31,046 | +0.09(+1.28%) |
Feb 10, 2023 | 6.530 | 7.017 | 6.415 | 6.911 | 51,248 | +0.51(+8.03%) |
Feb 09, 2023 | 6.645 | 6.645 | 6.246 | 6.397 | 20,575 | -0.28(-4.24%) |
Feb 08, 2023 | 6.743 | 6.867 | 6.654 | 6.681 | 16,102 | -0.05(-0.72%) |
Feb 07, 2023 | 6.636 | 6.729 | 6.512 | 6.729 | 11,986 | +0.10(+1.54%) |
Feb 06, 2023 | 6.654 | 6.654 | 6.362 | 6.627 | 12,292 | +0.34(+5.35%) |
Feb 03, 2023 | 6.170 | 6.399 | 6.170 | 6.291 | 6,008 | -0.01(-0.12%) |
Feb 02, 2023 | 6.158 | 6.423 | 5.848 | 6.299 | 29,208 | +0.14(+2.28%) |
Feb 01, 2023 | 6.052 | 6.202 | 5.967 | 6.158 | 20,681 | +0.23(+3.81%) |
Jan 31, 2023 | 5.883 | 5.978 | 5.857 | 5.932 | 5,269 | +0.05(+0.83%) |
Jan 30, 2023 | 6.043 | 6.069 | 5.865 | 5.883 | 13,872 | -0.13(-2.21%) |
Jan 27, 2023 | 6.167 | 6.167 | 5.927 | 6.016 | 9,280 | -0.15(-2.44%) |
Jan 26, 2023 | 6.202 | 6.202 | 5.945 | 6.167 | 10,114 | +0.00(+0.01%) |
Jan 25, 2023 | 6.105 | 6.180 | 5.945 | 6.166 | 6,379 | -0.06(-1.01%) |
Jan 24, 2023 | 5.803 | 6.251 | 5.803 | 6.229 | 16,607 | +0.42(+7.26%) |
Jan 23, 2023 | 5.803 | 6.002 | 5.795 | 5.807 | 9,175 | +0.01(+0.20%) |
Jan 20, 2023 | 5.803 | 5.928 | 5.723 | 5.796 | 17,720 | +0.03(+0.48%) |
Jan 19, 2023 | 5.759 | 5.839 | 5.715 | 5.768 | 3,717 | -0.08(-1.36%) |
Jan 18, 2023 | 5.981 | 5.981 | 5.812 | 5.848 | 3,457 | -0.02(-0.30%) |
Jan 17, 2023 | 5.706 | 5.936 | 5.546 | 5.865 | 20,032 | +0.24(+4.33%) |
Jan 13, 2023 | 5.777 | 5.777 | 5.502 | 5.622 | 38,627 | -0.12(-2.08%) |
Jan 12, 2023 | 5.883 | 5.883 | 5.633 | 5.741 | 10,646 | -0.14(-2.41%) |
Jan 11, 2023 | 5.892 | 5.910 | 5.742 | 5.883 | 12,534 | +0.14(+2.47%) |
Jan 10, 2023 | 5.626 | 5.759 | 5.484 | 5.741 | 8,920 | +0.17(+3.02%) |
Jan 09, 2023 | 5.484 | 5.635 | 5.338 | 5.573 | 16,017 | +0.35(+6.61%) |
Jan 06, 2023 | 5.095 | 5.228 | 4.997 | 5.228 | 19,522 | +0.13(+2.61%) |
Jan 05, 2023 | 5.024 | 5.095 | 4.696 | 5.095 | 11,880 | +0.07(+1.41%) |
Jan 04, 2023 | 4.607 | 5.064 | 4.607 | 5.024 | 30,734 | +0.33(+6.98%) |
Jan 03, 2023 | 4.342 | 4.696 | 4.342 | 4.696 | 19,182 | +0.31(+7.14%) |
Dec 30, 2022 | 4.279 | 4.457 | 4.191 | 4.383 | 17,219 | +0.06(+1.37%) |
Dec 29, 2022 | 4.368 | 4.448 | 4.217 | 4.324 | 24,687 | -0.03(-0.61%) |
Dec 28, 2022 | 4.811 | 4.873 | 4.350 | 4.350 | 47,375 | -0.51(-10.56%) |
Dec 27, 2022 | 4.900 | 4.904 | 4.798 | 4.864 | 8,920 | -0.03(-0.55%) |
Dec 23, 2022 | 4.971 | 5.078 | 4.873 | 4.891 | 12,447 | -0.08(-1.60%) |
Dec 22, 2022 | 4.891 | 5.080 | 4.891 | 4.971 | 5,794 | +0.08(+1.63%) |
Dec 21, 2022 | 4.864 | 4.946 | 4.793 | 4.891 | 26,462 | +0.02(+0.36%) |
Dec 20, 2022 | 5.205 | 5.205 | 4.793 | 4.873 | 19,886 | -0.07(-1.43%) |
Dec 19, 2022 | 5.484 | 5.484 | 4.926 | 4.944 | 12,438 | -0.28(-5.42%) |
Dec 16, 2022 | 5.254 | 5.374 | 5.103 | 5.228 | 23,091 | -0.03(-0.51%) |
Dec 15, 2022 | 5.360 | 5.731 | 5.183 | 5.254 | 22,965 | -0.14(-2.63%) |
Dec 14, 2022 | 5.422 | 5.529 | 5.298 | 5.396 | 12,657 | -0.08(-1.46%) |
Dec 13, 2022 | 5.688 | 5.688 | 4.971 | 5.476 | 93,539 | -0.10(-1.75%) |
Dec 12, 2022 | 5.582 | 5.706 | 5.433 | 5.573 | 13,887 | -0.01(-0.16%) |
Dec 09, 2022 | 5.706 | 5.706 | 5.440 | 5.582 | 9,540 | +0.04(+0.64%) |
Dec 08, 2022 | 5.389 | 5.653 | 5.383 | 5.546 | 11,208 | +0.25(+4.68%) |
Dec 07, 2022 | 5.148 | 5.405 | 5.148 | 5.298 | 17,575 | +0.07(+1.36%) |
Dec 06, 2022 | 5.688 | 5.821 | 5.139 | 5.228 | 29,331 | -0.44(-7.81%) |
Dec 05, 2022 | 5.981 | 6.096 | 5.671 | 5.671 | 16,892 | -0.35(-5.88%) |
Dec 02, 2022 | 5.963 | 6.202 | 5.963 | 6.025 | 14,066 | -0.04(-0.73%) |