Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.112 | 6.363 | 6.034 | 6.305 | 71,851 | +0.18(+3.01%) |
Feb 27, 2023 | 5.994 | 6.162 | 5.969 | 6.120 | 73,305 | +0.13(+2.24%) |
Feb 24, 2023 | 5.877 | 6.045 | 5.776 | 5.986 | 82,341 | +0.10(+1.71%) |
Feb 23, 2023 | 5.634 | 5.953 | 5.626 | 5.885 | 136,233 | +0.30(+5.41%) |
Feb 22, 2023 | 5.466 | 5.802 | 5.466 | 5.584 | 97,822 | +0.08(+1.37%) |
Feb 21, 2023 | 5.894 | 5.960 | 5.391 | 5.508 | 214,968 | -0.51(-8.50%) |
Feb 17, 2023 | 6.296 | 6.326 | 5.994 | 6.020 | 127,156 | -0.21(-3.36%) |
Feb 16, 2023 | 6.162 | 6.321 | 6.036 | 6.229 | 107,425 | +0.02(+0.27%) |
Feb 15, 2023 | 6.187 | 6.313 | 6.078 | 6.212 | 77,847 | -0.07(-1.07%) |
Feb 14, 2023 | 6.497 | 6.606 | 6.112 | 6.280 | 96,227 | -0.18(-2.85%) |
Feb 13, 2023 | 6.305 | 6.707 | 6.305 | 6.464 | 85,063 | +0.18(+2.80%) |
Feb 10, 2023 | 6.397 | 6.405 | 6.070 | 6.288 | 139,553 | -0.13(-1.96%) |
Feb 09, 2023 | 6.615 | 6.749 | 6.405 | 6.414 | 137,640 | -0.16(-2.42%) |
Feb 08, 2023 | 6.648 | 6.715 | 6.497 | 6.573 | 33,782 | -0.14(-2.12%) |
Feb 07, 2023 | 6.606 | 6.833 | 6.590 | 6.715 | 103,644 | +0.08(+1.26%) |
Feb 06, 2023 | 7.034 | 7.101 | 6.565 | 6.632 | 119,993 | -0.39(-5.61%) |
Feb 03, 2023 | 7.118 | 7.222 | 7.009 | 7.026 | 50,449 | -0.13(-1.87%) |
Feb 02, 2023 | 6.967 | 7.326 | 6.959 | 7.160 | 112,562 | +0.29(+4.15%) |
Feb 01, 2023 | 6.581 | 6.950 | 6.581 | 6.875 | 189,468 | +0.24(+3.67%) |
Jan 31, 2023 | 6.623 | 6.766 | 6.623 | 6.632 | 87,911 | +0.02(+0.25%) |
Jan 30, 2023 | 6.665 | 6.783 | 6.581 | 6.615 | 58,353 | -0.08(-1.25%) |
Jan 27, 2023 | 6.632 | 6.824 | 6.632 | 6.699 | 90,732 | +0.08(+1.27%) |
Jan 26, 2023 | 6.556 | 6.707 | 6.539 | 6.615 | 52,819 | +0.14(+2.20%) |
Jan 25, 2023 | 6.363 | 6.489 | 6.242 | 6.472 | 50,005 | +0.11(+1.71%) |
Jan 24, 2023 | 6.497 | 6.598 | 6.338 | 6.363 | 54,956 | -0.19(-2.94%) |
Jan 23, 2023 | 6.623 | 6.757 | 6.531 | 6.556 | 106,498 | -0.03(-0.38%) |
Jan 20, 2023 | 6.372 | 6.602 | 6.187 | 6.581 | 84,498 | +0.22(+3.43%) |
Jan 19, 2023 | 6.430 | 6.430 | 6.045 | 6.363 | 235,026 | -0.14(-2.19%) |
Jan 18, 2023 | 6.514 | 6.581 | 6.305 | 6.506 | 128,007 | +0.11(+1.70%) |
Jan 17, 2023 | 6.397 | 6.791 | 6.338 | 6.397 | 186,553 | -0.03(-0.52%) |
Jan 13, 2023 | 6.363 | 6.490 | 6.296 | 6.430 | 102,372 | +0.05(+0.79%) |
Jan 12, 2023 | 6.103 | 6.388 | 6.036 | 6.380 | 140,110 | +0.30(+4.97%) |
Jan 11, 2023 | 5.911 | 6.221 | 5.911 | 6.078 | 174,466 | +0.19(+3.28%) |
Jan 10, 2023 | 5.575 | 5.919 | 5.533 | 5.885 | 204,461 | +0.24(+4.31%) |
Jan 09, 2023 | 5.450 | 5.735 | 5.399 | 5.642 | 274,884 | +0.27(+4.99%) |
Jan 06, 2023 | 5.206 | 5.382 | 5.064 | 5.374 | 279,313 | +0.22(+4.23%) |
Jan 05, 2023 | 5.173 | 5.190 | 4.988 | 5.156 | 201,477 | +0.02(+0.33%) |
Jan 04, 2023 | 4.469 | 5.156 | 4.469 | 5.139 | 315,160 | +0.67(+15.01%) |
Jan 03, 2023 | 4.007 | 4.494 | 4.007 | 4.469 | 289,145 | +0.50(+12.68%) |
Dec 30, 2022 | 4.150 | 4.192 | 3.714 | 3.966 | 517,937 | -0.24(-5.78%) |
Dec 29, 2022 | 4.251 | 4.422 | 4.167 | 4.209 | 152,408 | +0.01(+0.20%) |
Dec 28, 2022 | 4.158 | 4.293 | 4.066 | 4.200 | 87,570 | +0.06(+1.42%) |
Dec 27, 2022 | 4.083 | 4.175 | 3.940 | 4.142 | 192,823 | +0.08(+2.07%) |
Dec 23, 2022 | 4.049 | 4.125 | 3.999 | 4.058 | 91,042 | +0.02(+0.41%) |
Dec 22, 2022 | 4.301 | 4.301 | 3.957 | 4.041 | 137,689 | -0.29(-6.77%) |
Dec 21, 2022 | 3.982 | 4.343 | 3.982 | 4.334 | 144,471 | +0.32(+7.93%) |
Dec 20, 2022 | 3.915 | 4.066 | 3.751 | 4.016 | 138,871 | +0.10(+2.57%) |
Dec 19, 2022 | 4.184 | 4.234 | 3.890 | 3.915 | 109,676 | -0.26(-6.22%) |
Dec 16, 2022 | 4.217 | 4.251 | 4.066 | 4.175 | 233,789 | -0.08(-1.78%) |
Dec 15, 2022 | 4.410 | 4.410 | 4.209 | 4.251 | 123,044 | -0.16(-3.61%) |
Dec 14, 2022 | 4.536 | 4.821 | 4.368 | 4.410 | 210,546 | -0.14(-3.13%) |
Dec 13, 2022 | 4.930 | 5.030 | 4.502 | 4.552 | 220,731 | -0.13(-2.69%) |
Dec 12, 2022 | 4.804 | 4.829 | 4.611 | 4.678 | 154,890 | -0.13(-2.79%) |
Dec 09, 2022 | 4.687 | 4.863 | 4.527 | 4.812 | 129,851 | +0.10(+2.14%) |
Dec 08, 2022 | 4.930 | 5.022 | 4.695 | 4.712 | 185,301 | -0.19(-3.93%) |
Dec 07, 2022 | 4.837 | 5.097 | 4.749 | 4.905 | 95,039 | +0.04(+0.86%) |
Dec 06, 2022 | 5.475 | 5.475 | 4.720 | 4.863 | 1,155,670 | -0.34(-6.60%) |
Dec 05, 2022 | 5.240 | 5.290 | 5.022 | 5.206 | 277,754 | -0.37(-6.62%) |
Dec 02, 2022 | 5.382 | 5.693 | 5.382 | 5.575 | 88,862 | -0.22(-3.76%) |