Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.964 | 5.964 | 5.831 | 5.878 | 836,558 | -0.09(-1.58%) |
Feb 27, 2023 | 5.938 | 5.981 | 5.895 | 5.972 | 873,157 | +0.07(+1.16%) |
Feb 24, 2023 | 5.801 | 5.912 | 5.775 | 5.904 | 704,852 | +0.01(+0.15%) |
Feb 23, 2023 | 5.758 | 5.921 | 5.715 | 5.895 | 608,130 | +0.15(+2.54%) |
Feb 22, 2023 | 5.775 | 5.882 | 5.642 | 5.749 | 1,021,590 | +0.01(+0.15%) |
Feb 21, 2023 | 5.921 | 6.024 | 5.741 | 5.741 | 961,458 | -0.27(-4.43%) |
Feb 17, 2023 | 5.878 | 6.041 | 5.801 | 6.007 | 729,851 | +0.15(+2.49%) |
Feb 16, 2023 | 5.835 | 5.968 | 5.788 | 5.861 | 790,350 | -0.06(-1.01%) |
Feb 15, 2023 | 5.732 | 5.921 | 5.672 | 5.921 | 1,163,777 | +0.17(+2.99%) |
Feb 14, 2023 | 5.723 | 5.775 | 5.552 | 5.749 | 783,780 | +0.04(+0.75%) |
Feb 13, 2023 | 5.784 | 5.809 | 5.612 | 5.706 | 919,110 | -0.12(-2.06%) |
Feb 10, 2023 | 5.964 | 6.037 | 5.758 | 5.826 | 1,423,185 | -0.12(-2.02%) |
Feb 09, 2023 | 6.110 | 6.153 | 5.882 | 5.947 | 996,115 | -0.07(-1.14%) |
Feb 08, 2023 | 6.118 | 6.170 | 5.985 | 6.015 | 801,928 | -0.15(-2.50%) |
Feb 07, 2023 | 6.127 | 6.187 | 5.968 | 6.170 | 796,137 | +0.06(+0.98%) |
Feb 06, 2023 | 6.298 | 6.341 | 6.071 | 6.110 | 825,806 | -0.16(-2.60%) |
Feb 03, 2023 | 6.582 | 6.582 | 6.230 | 6.273 | 942,998 | -0.37(-5.56%) |
Feb 02, 2023 | 6.376 | 6.752 | 6.307 | 6.642 | 1,087,199 | +0.28(+4.45%) |
Feb 01, 2023 | 6.264 | 6.401 | 6.110 | 6.358 | 893,761 | +0.07(+1.09%) |
Jan 31, 2023 | 6.264 | 6.314 | 6.144 | 6.290 | 731,458 | +0.03(+0.41%) |
Jan 30, 2023 | 6.316 | 6.414 | 6.230 | 6.264 | 626,632 | -0.09(-1.48%) |
Jan 27, 2023 | 6.410 | 6.449 | 6.217 | 6.358 | 711,797 | -0.09(-1.33%) |
Jan 26, 2023 | 6.444 | 6.487 | 6.281 | 6.444 | 525,636 | +0.05(+0.81%) |
Jan 25, 2023 | 6.444 | 6.444 | 6.290 | 6.393 | 415,281 | -0.08(-1.19%) |
Jan 24, 2023 | 6.461 | 6.552 | 6.431 | 6.470 | 917,326 | -0.02(-0.26%) |
Jan 23, 2023 | 6.496 | 6.667 | 6.444 | 6.487 | 577,996 | -0.03(-0.40%) |
Jan 20, 2023 | 6.556 | 6.556 | 6.384 | 6.513 | 512,162 | +0.03(+0.53%) |
Jan 19, 2023 | 6.419 | 6.552 | 6.419 | 6.479 | 592,940 | +0.06(+0.94%) |
Jan 18, 2023 | 6.573 | 6.727 | 6.376 | 6.419 | 877,518 | -0.11(-1.71%) |
Jan 17, 2023 | 7.131 | 7.225 | 6.487 | 6.530 | 1,549,915 | -0.70(-9.62%) |
Jan 13, 2023 | 6.925 | 7.281 | 6.865 | 7.225 | 1,069,570 | +0.29(+4.21%) |
Jan 12, 2023 | 6.573 | 6.942 | 6.504 | 6.933 | 861,940 | +0.36(+5.48%) |
Jan 11, 2023 | 6.479 | 6.848 | 6.470 | 6.573 | 1,038,726 | +0.14(+2.13%) |
Jan 10, 2023 | 6.238 | 6.444 | 6.213 | 6.436 | 812,773 | +0.21(+3.31%) |
Jan 09, 2023 | 6.256 | 6.311 | 6.170 | 6.230 | 942,520 | +0.02(+0.28%) |
Jan 06, 2023 | 6.092 | 6.444 | 6.015 | 6.213 | 936,191 | +0.17(+2.84%) |
Jan 05, 2023 | 6.015 | 6.165 | 5.925 | 6.041 | 771,840 | -0.03(-0.57%) |
Jan 04, 2023 | 6.058 | 6.161 | 5.929 | 6.075 | 991,458 | +0.04(+0.71%) |
Jan 03, 2023 | 6.247 | 6.444 | 5.964 | 6.032 | 1,011,739 | -0.28(-4.48%) |
Dec 30, 2022 | 6.298 | 6.333 | 6.183 | 6.316 | 616,102 | -0.04(-0.67%) |
Dec 29, 2022 | 6.298 | 6.414 | 6.256 | 6.358 | 456,252 | +0.10(+1.65%) |
Dec 28, 2022 | 6.427 | 6.522 | 6.221 | 6.256 | 625,845 | -0.16(-2.54%) |
Dec 27, 2022 | 6.633 | 6.646 | 6.363 | 6.419 | 698,762 | -0.24(-3.61%) |
Dec 23, 2022 | 6.650 | 6.719 | 6.569 | 6.659 | 817,479 | +0.01(+0.13%) |
Dec 22, 2022 | 6.582 | 6.702 | 6.487 | 6.650 | 893,479 | +0.01(+0.13%) |
Dec 21, 2022 | 6.487 | 6.753 | 6.393 | 6.642 | 1,458,035 | +0.24(+3.75%) |
Dec 20, 2022 | 6.453 | 6.564 | 6.350 | 6.401 | 1,220,830 | -0.15(-2.23%) |
Dec 19, 2022 | 6.556 | 6.676 | 6.419 | 6.547 | 934,365 | -0.01(-0.13%) |
Dec 16, 2022 | 6.453 | 6.599 | 6.393 | 6.556 | 1,063,447 | +0.03(+0.53%) |
Dec 15, 2022 | 6.607 | 6.650 | 6.479 | 6.522 | 675,484 | -0.15(-2.31%) |
Dec 14, 2022 | 6.822 | 6.843 | 6.646 | 6.676 | 762,398 | -0.16(-2.38%) |
Dec 13, 2022 | 6.865 | 7.062 | 6.770 | 6.839 | 880,617 | +0.08(+1.14%) |
Dec 12, 2022 | 6.933 | 6.933 | 6.710 | 6.762 | 779,532 | -0.17(-2.48%) |
Dec 09, 2022 | 6.873 | 7.006 | 6.856 | 6.933 | 742,263 | +0.05(+0.75%) |
Dec 08, 2022 | 7.054 | 7.079 | 6.805 | 6.882 | 614,813 | -0.15(-2.08%) |
Dec 07, 2022 | 7.011 | 7.036 | 6.916 | 7.028 | 547,737 | +0.01(+0.12%) |
Dec 06, 2022 | 7.088 | 7.191 | 6.912 | 7.019 | 1,021,860 | -0.14(-1.92%) |
Dec 05, 2022 | 7.431 | 7.543 | 7.096 | 7.157 | 1,142,890 | -0.27(-3.70%) |
Dec 02, 2022 | 7.689 | 7.869 | 7.277 | 7.431 | 1,884,063 | -0.35(-4.52%) |