Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.540 | 5.650 | 5.480 | 5.590 | 959,075 | +0.05(+0.90%) |
Feb 27, 2023 | 5.550 | 5.625 | 5.510 | 5.540 | 594,743 | +0.04(+0.73%) |
Feb 24, 2023 | 5.500 | 5.505 | 5.400 | 5.500 | 805,014 | -0.04(-0.72%) |
Feb 23, 2023 | 5.600 | 5.650 | 5.510 | 5.540 | 551,406 | -0.06(-1.07%) |
Feb 22, 2023 | 5.690 | 5.690 | 5.570 | 5.600 | 606,681 | -0.09(-1.58%) |
Feb 21, 2023 | 5.790 | 5.900 | 5.635 | 5.690 | 795,778 | -0.14(-2.40%) |
Feb 17, 2023 | 5.840 | 5.880 | 5.690 | 5.830 | 712,005 | -0.01(-0.17%) |
Feb 16, 2023 | 5.780 | 5.910 | 5.665 | 5.840 | 1,284,966 | -0.03(-0.51%) |
Feb 15, 2023 | 5.920 | 5.935 | 5.760 | 5.870 | 927,766 | -0.17(-2.81%) |
Feb 14, 2023 | 6.000 | 6.140 | 5.925 | 6.040 | 840,116 | +0.01(+0.17%) |
Feb 13, 2023 | 6.080 | 6.080 | 6.000 | 6.030 | 588,352 | -0.02(-0.33%) |
Feb 10, 2023 | 6.120 | 6.150 | 6.020 | 6.050 | 667,327 | -0.03(-0.49%) |
Feb 09, 2023 | 6.180 | 6.250 | 6.050 | 6.080 | 1,174,927 | -0.02(-0.33%) |
Feb 08, 2023 | 6.180 | 6.260 | 6.090 | 6.100 | 750,283 | -0.09(-1.45%) |
Feb 07, 2023 | 6.150 | 6.275 | 6.080 | 6.190 | 1,034,373 | +0.03(+0.49%) |
Feb 06, 2023 | 6.160 | 6.205 | 6.065 | 6.160 | 1,176,555 | -0.04(-0.65%) |
Feb 03, 2023 | 6.320 | 6.320 | 6.125 | 6.200 | 1,047,637 | -0.19(-2.97%) |
Feb 02, 2023 | 6.440 | 6.500 | 6.250 | 6.390 | 1,591,377 | -0.03(-0.47%) |
Feb 01, 2023 | 6.270 | 6.540 | 6.230 | 6.420 | 1,475,015 | +0.11(+1.74%) |
Jan 31, 2023 | 6.200 | 6.355 | 6.152 | 6.310 | 2,008,909 | +0.08(+1.28%) |
Jan 30, 2023 | 6.330 | 6.365 | 6.230 | 6.230 | 868,365 | -0.09(-1.42%) |
Jan 27, 2023 | 6.460 | 6.466 | 6.280 | 6.320 | 936,238 | -0.18(-2.77%) |
Jan 26, 2023 | 6.980 | 6.980 | 6.430 | 6.500 | 1,481,685 | -0.45(-6.47%) |
Jan 25, 2023 | 6.850 | 6.970 | 6.800 | 6.950 | 906,846 | +0.01(+0.14%) |
Jan 24, 2023 | 6.750 | 6.970 | 6.680 | 6.940 | 969,777 | +0.14(+2.06%) |
Jan 23, 2023 | 6.740 | 6.800 | 6.611 | 6.800 | 833,968 | +0.01(+0.15%) |
Jan 20, 2023 | 6.640 | 6.790 | 6.480 | 6.790 | 1,164,509 | +0.20(+3.03%) |
Jan 19, 2023 | 6.520 | 6.710 | 6.495 | 6.590 | 1,528,561 | +0.10(+1.54%) |
Jan 18, 2023 | 6.590 | 6.690 | 6.485 | 6.490 | 1,382,658 | +0.02(+0.31%) |
Jan 17, 2023 | 6.700 | 6.770 | 6.460 | 6.470 | 1,513,201 | -0.33(-4.85%) |
Jan 13, 2023 | 6.800 | 6.940 | 6.775 | 6.800 | 1,532,279 | +0.01(+0.15%) |
Jan 12, 2023 | 6.760 | 6.950 | 6.760 | 6.790 | 1,234,590 | +0.03(+0.44%) |
Jan 11, 2023 | 6.840 | 6.845 | 6.660 | 6.760 | 1,042,802 | -0.07(-1.02%) |
Jan 10, 2023 | 6.680 | 6.830 | 6.636 | 6.830 | 627,956 | +0.17(+2.55%) |
Jan 09, 2023 | 6.880 | 6.880 | 6.630 | 6.660 | 1,034,464 | -0.10(-1.48%) |
Jan 06, 2023 | 6.850 | 6.860 | 6.680 | 6.760 | 1,581,020 | +0.04(+0.60%) |
Jan 05, 2023 | 6.450 | 6.740 | 6.390 | 6.720 | 1,266,861 | +0.17(+2.60%) |
Jan 04, 2023 | 6.110 | 6.580 | 6.110 | 6.550 | 1,305,070 | +0.50(+8.26%) |
Jan 03, 2023 | 6.040 | 6.245 | 6.010 | 6.050 | 949,272 | +0.07(+1.17%) |
Dec 30, 2022 | 6.030 | 6.060 | 5.920 | 5.980 | 737,123 | -0.06(-0.99%) |
Dec 29, 2022 | 6.150 | 6.150 | 6.000 | 6.040 | 797,093 | +0.00(+0.00%) |
Dec 28, 2022 | 6.290 | 6.290 | 6.000 | 6.040 | 805,074 | -0.27(-4.28%) |
Dec 27, 2022 | 6.210 | 6.410 | 6.170 | 6.310 | 808,683 | +0.15(+2.44%) |
Dec 23, 2022 | 6.140 | 6.240 | 5.970 | 6.160 | 1,013,821 | +0.07(+1.15%) |
Dec 22, 2022 | 6.120 | 6.120 | 5.935 | 6.090 | 1,146,835 | -0.06(-0.98%) |
Dec 21, 2022 | 6.150 | 6.220 | 6.070 | 6.150 | 1,083,491 | +0.06(+0.99%) |
Dec 20, 2022 | 5.800 | 6.195 | 5.800 | 6.090 | 1,772,007 | +0.36(+6.28%) |
Dec 19, 2022 | 5.710 | 5.755 | 5.620 | 5.730 | 1,024,443 | +0.00(+0.00%) |
Dec 16, 2022 | 5.580 | 5.820 | 5.570 | 5.730 | 2,227,865 | +0.09(+1.60%) |
Dec 15, 2022 | 5.780 | 5.790 | 5.620 | 5.640 | 1,204,549 | -0.28(-4.73%) |
Dec 14, 2022 | 6.040 | 6.040 | 5.810 | 5.920 | 1,123,597 | -0.11(-1.82%) |
Dec 13, 2022 | 6.080 | 6.190 | 5.969 | 6.030 | 1,416,389 | +0.14(+2.38%) |
Dec 12, 2022 | 5.890 | 5.940 | 5.820 | 5.890 | 815,241 | -0.07(-1.17%) |
Dec 09, 2022 | 5.990 | 6.145 | 5.930 | 5.960 | 993,057 | +0.01(+0.17%) |
Dec 08, 2022 | 5.980 | 6.085 | 5.920 | 5.950 | 1,091,572 | -0.01(-0.17%) |
Dec 07, 2022 | 5.870 | 6.025 | 5.870 | 5.960 | 1,072,490 | +0.13(+2.23%) |
Dec 06, 2022 | 5.980 | 6.050 | 5.815 | 5.830 | 912,145 | -0.12(-2.02%) |
Dec 05, 2022 | 6.050 | 6.065 | 5.900 | 5.950 | 918,973 | -0.16(-2.62%) |
Dec 02, 2022 | 5.910 | 6.135 | 5.870 | 6.110 | 999,015 | +0.08(+1.33%) |