Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.342 | 6.638 | 6.342 | 6.562 | 423,864 | +0.22(+3.47%) |
Feb 27, 2023 | 6.074 | 6.438 | 6.074 | 6.342 | 436,481 | +0.34(+5.74%) |
Feb 24, 2023 | 5.471 | 6.084 | 5.471 | 5.998 | 594,381 | +0.47(+8.48%) |
Feb 23, 2023 | 5.405 | 5.594 | 5.405 | 5.529 | 223,771 | +0.20(+3.77%) |
Feb 22, 2023 | 5.165 | 5.414 | 5.137 | 5.328 | 229,593 | +0.18(+3.53%) |
Feb 21, 2023 | 5.022 | 5.232 | 5.022 | 5.146 | 393,466 | +0.11(+2.09%) |
Feb 17, 2023 | 5.060 | 5.090 | 4.945 | 5.041 | 226,579 | -0.08(-1.50%) |
Feb 16, 2023 | 5.185 | 5.261 | 4.936 | 5.118 | 372,399 | +0.00(+0.07%) |
Feb 15, 2023 | 5.190 | 5.304 | 4.926 | 5.114 | 477,395 | -0.24(-4.54%) |
Feb 14, 2023 | 5.538 | 5.548 | 5.315 | 5.357 | 225,114 | -0.21(-3.80%) |
Feb 13, 2023 | 5.869 | 5.869 | 5.501 | 5.568 | 166,031 | -0.15(-2.66%) |
Feb 10, 2023 | 5.739 | 5.774 | 5.598 | 5.720 | 97,028 | -0.04(-0.63%) |
Feb 09, 2023 | 5.892 | 5.892 | 5.548 | 5.757 | 153,660 | +0.01(+0.23%) |
Feb 08, 2023 | 5.739 | 5.797 | 5.659 | 5.743 | 146,169 | +0.09(+1.52%) |
Feb 07, 2023 | 5.644 | 5.816 | 5.452 | 5.657 | 220,275 | +0.11(+1.97%) |
Feb 06, 2023 | 5.644 | 5.715 | 5.452 | 5.548 | 182,768 | +0.00(+0.07%) |
Feb 03, 2023 | 5.739 | 5.739 | 5.511 | 5.544 | 180,316 | -0.20(-3.40%) |
Feb 02, 2023 | 5.918 | 5.932 | 5.548 | 5.739 | 333,947 | -0.16(-2.76%) |
Feb 01, 2023 | 5.452 | 5.931 | 5.467 | 5.902 | 292,543 | +0.34(+6.07%) |
Jan 31, 2023 | 5.386 | 5.584 | 5.359 | 5.564 | 206,702 | +0.23(+4.25%) |
Jan 30, 2023 | 5.405 | 5.547 | 5.269 | 5.338 | 225,750 | -0.09(-1.71%) |
Jan 27, 2023 | 5.738 | 5.738 | 5.165 | 5.430 | 697,508 | -0.28(-4.92%) |
Jan 26, 2023 | 5.786 | 5.786 | 5.683 | 5.712 | 121,692 | -0.03(-0.48%) |
Jan 25, 2023 | 5.548 | 5.758 | 5.452 | 5.739 | 200,782 | +0.15(+2.74%) |
Jan 24, 2023 | 5.835 | 5.835 | 5.500 | 5.586 | 193,431 | -0.25(-4.34%) |
Jan 23, 2023 | 5.931 | 6.015 | 5.739 | 5.840 | 193,482 | -0.13(-2.24%) |
Jan 20, 2023 | 5.888 | 6.017 | 5.739 | 5.974 | 282,465 | +0.20(+3.51%) |
Jan 19, 2023 | 5.886 | 5.886 | 5.707 | 5.771 | 155,091 | -0.11(-1.95%) |
Jan 18, 2023 | 5.931 | 6.015 | 5.749 | 5.886 | 274,302 | +0.16(+2.74%) |
Jan 17, 2023 | 5.605 | 5.730 | 5.481 | 5.729 | 242,010 | +0.26(+4.67%) |
Jan 13, 2023 | 5.344 | 5.604 | 5.280 | 5.473 | 111,659 | +0.02(+0.37%) |
Jan 12, 2023 | 5.430 | 5.548 | 5.358 | 5.453 | 178,721 | +0.02(+0.44%) |
Jan 11, 2023 | 5.357 | 5.443 | 5.261 | 5.429 | 176,352 | +0.16(+3.12%) |
Jan 10, 2023 | 5.165 | 5.352 | 5.117 | 5.265 | 180,250 | +0.20(+3.85%) |
Jan 09, 2023 | 5.261 | 5.451 | 4.975 | 5.070 | 244,729 | -0.06(-1.12%) |
Jan 06, 2023 | 4.878 | 5.347 | 4.851 | 5.127 | 201,678 | +0.28(+5.87%) |
Jan 05, 2023 | 4.783 | 4.974 | 4.773 | 4.843 | 92,441 | +0.10(+2.06%) |
Jan 04, 2023 | 4.783 | 4.948 | 4.687 | 4.745 | 143,104 | +0.13(+2.71%) |
Jan 03, 2023 | 4.919 | 4.963 | 4.593 | 4.620 | 186,667 | -0.12(-2.52%) |
Dec 30, 2022 | 4.878 | 4.974 | 4.639 | 4.740 | 176,573 | -0.16(-3.32%) |
Dec 29, 2022 | 4.926 | 5.051 | 4.831 | 4.902 | 240,643 | +0.02(+0.49%) |
Dec 28, 2022 | 4.878 | 5.070 | 4.878 | 4.878 | 82,836 | -0.19(-3.76%) |
Dec 27, 2022 | 5.226 | 5.261 | 4.974 | 5.069 | 158,288 | +1.97(+63.55%) |
Dec 23, 2022 | 2.990 | 3.105 | 2.908 | 3.099 | 465,976 | +0.11(+3.78%) |
Dec 22, 2022 | 3.024 | 3.078 | 2.927 | 2.986 | 227,210 | -0.08(-2.62%) |
Dec 21, 2022 | 2.863 | 3.105 | 2.835 | 3.067 | 617,455 | +0.22(+7.84%) |
Dec 20, 2022 | 2.704 | 2.858 | 2.704 | 2.844 | 294,831 | +0.14(+5.17%) |
Dec 19, 2022 | 2.774 | 2.793 | 2.646 | 2.704 | 156,844 | -0.05(-1.82%) |
Dec 16, 2022 | 2.807 | 2.808 | 2.700 | 2.754 | 122,377 | +0.00(+0.00%) |
Dec 15, 2022 | 2.720 | 2.794 | 2.720 | 2.754 | 181,284 | +0.03(+1.01%) |
Dec 14, 2022 | 2.704 | 2.797 | 2.700 | 2.727 | 292,386 | -0.01(-0.22%) |
Dec 13, 2022 | 2.862 | 2.902 | 2.700 | 2.733 | 248,296 | -0.12(-4.06%) |
Dec 12, 2022 | 2.797 | 2.916 | 2.754 | 2.848 | 173,929 | +0.05(+1.83%) |
Dec 09, 2022 | 2.710 | 2.831 | 2.673 | 2.797 | 201,329 | +0.09(+3.29%) |
Dec 08, 2022 | 2.700 | 2.710 | 2.593 | 2.708 | 144,505 | +0.08(+2.96%) |
Dec 07, 2022 | 2.766 | 2.807 | 2.593 | 2.630 | 195,902 | -0.18(-6.33%) |
Dec 06, 2022 | 2.818 | 2.818 | 2.700 | 2.808 | 179,638 | +0.01(+0.33%) |
Dec 05, 2022 | 2.852 | 2.852 | 2.754 | 2.798 | 297,941 | +0.01(+0.23%) |
Dec 02, 2022 | 2.781 | 2.835 | 2.700 | 2.792 | 229,785 | +0.05(+1.67%) |