Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.776 | 6.895 | 6.554 | 6.725 | 21,061 | -0.30(-4.33%) |
Feb 27, 2023 | 6.785 | 7.117 | 6.665 | 7.029 | 16,057 | +0.24(+3.60%) |
Feb 24, 2023 | 6.711 | 6.996 | 6.711 | 6.785 | 4,128 | -0.06(-0.81%) |
Feb 23, 2023 | 7.237 | 7.246 | 6.301 | 6.840 | 15,220 | -0.18(-2.50%) |
Feb 22, 2023 | 7.144 | 7.144 | 6.980 | 7.015 | 13,369 | -0.08(-1.17%) |
Feb 21, 2023 | 7.071 | 7.155 | 7.015 | 7.098 | 3,998 | -0.03(-0.39%) |
Feb 17, 2023 | 7.015 | 7.190 | 7.015 | 7.126 | 8,186 | -0.02(-0.26%) |
Feb 16, 2023 | 7.052 | 7.144 | 7.024 | 7.144 | 7,453 | +0.18(+2.65%) |
Feb 15, 2023 | 6.886 | 7.200 | 6.886 | 6.960 | 10,381 | +0.09(+1.34%) |
Feb 14, 2023 | 6.803 | 7.273 | 6.788 | 6.868 | 30,931 | -0.29(-3.99%) |
Feb 13, 2023 | 7.145 | 7.163 | 6.900 | 7.154 | 30,378 | +0.09(+1.28%) |
Feb 10, 2023 | 6.674 | 7.172 | 6.556 | 7.063 | 50,144 | +0.53(+8.03%) |
Feb 09, 2023 | 6.791 | 6.791 | 6.384 | 6.538 | 20,132 | -0.29(-4.24%) |
Feb 08, 2023 | 6.891 | 7.018 | 6.800 | 6.828 | 15,755 | -0.05(-0.72%) |
Feb 07, 2023 | 6.782 | 6.877 | 6.656 | 6.877 | 11,728 | +0.10(+1.54%) |
Feb 06, 2023 | 6.800 | 6.800 | 6.502 | 6.773 | 12,027 | +0.34(+5.35%) |
Feb 03, 2023 | 6.306 | 6.540 | 6.306 | 6.429 | 5,879 | -0.01(-0.12%) |
Feb 02, 2023 | 6.293 | 6.565 | 5.976 | 6.437 | 28,579 | +0.14(+2.28%) |
Feb 01, 2023 | 6.185 | 6.339 | 6.099 | 6.293 | 20,236 | +0.23(+3.81%) |
Jan 31, 2023 | 6.013 | 6.110 | 5.985 | 6.062 | 5,156 | +0.05(+0.83%) |
Jan 30, 2023 | 6.176 | 6.203 | 5.995 | 6.013 | 13,573 | -0.14(-2.21%) |
Jan 27, 2023 | 6.302 | 6.302 | 6.058 | 6.148 | 9,081 | -0.15(-2.44%) |
Jan 26, 2023 | 6.339 | 6.339 | 6.076 | 6.302 | 9,897 | +0.00(+0.01%) |
Jan 25, 2023 | 6.239 | 6.316 | 6.076 | 6.302 | 6,241 | -0.06(-1.01%) |
Jan 24, 2023 | 5.931 | 6.388 | 5.931 | 6.366 | 16,250 | +0.43(+7.26%) |
Jan 23, 2023 | 5.931 | 6.134 | 5.922 | 5.935 | 8,978 | +0.01(+0.20%) |
Jan 20, 2023 | 5.931 | 6.058 | 5.849 | 5.923 | 17,339 | +0.03(+0.48%) |
Jan 19, 2023 | 5.886 | 5.967 | 5.841 | 5.895 | 3,637 | -0.08(-1.36%) |
Jan 18, 2023 | 6.112 | 6.112 | 5.940 | 5.976 | 3,382 | -0.02(-0.30%) |
Jan 17, 2023 | 5.832 | 6.067 | 5.669 | 5.995 | 19,601 | +0.25(+4.33%) |
Jan 13, 2023 | 5.904 | 5.904 | 5.623 | 5.745 | 37,796 | -0.12(-2.08%) |
Jan 12, 2023 | 6.013 | 6.013 | 5.757 | 5.868 | 10,417 | -0.14(-2.41%) |
Jan 11, 2023 | 6.022 | 6.040 | 5.868 | 6.013 | 12,264 | +0.14(+2.47%) |
Jan 10, 2023 | 5.750 | 5.886 | 5.605 | 5.868 | 8,728 | +0.17(+3.02%) |
Jan 09, 2023 | 5.605 | 5.759 | 5.456 | 5.696 | 15,672 | +0.35(+6.61%) |
Jan 06, 2023 | 5.207 | 5.343 | 5.107 | 5.343 | 19,101 | +0.14(+2.61%) |
Jan 05, 2023 | 5.134 | 5.207 | 4.799 | 5.207 | 11,624 | +0.07(+1.41%) |
Jan 04, 2023 | 4.709 | 5.175 | 4.709 | 5.134 | 30,072 | +0.34(+6.98%) |
Jan 03, 2023 | 4.437 | 4.799 | 4.437 | 4.799 | 18,769 | +0.32(+7.14%) |
Dec 30, 2022 | 4.374 | 4.555 | 4.283 | 4.480 | 16,848 | +0.06(+1.37%) |
Dec 29, 2022 | 4.464 | 4.546 | 4.310 | 4.419 | 24,156 | -0.03(-0.61%) |
Dec 28, 2022 | 4.917 | 4.980 | 4.446 | 4.446 | 46,355 | -0.53(-10.56%) |
Dec 27, 2022 | 5.008 | 5.012 | 4.903 | 4.971 | 8,728 | -0.03(-0.55%) |
Dec 23, 2022 | 5.080 | 5.190 | 4.980 | 4.998 | 12,179 | -0.08(-1.60%) |
Dec 22, 2022 | 4.998 | 5.191 | 4.998 | 5.080 | 5,669 | +0.08(+1.63%) |
Dec 21, 2022 | 4.971 | 5.055 | 4.899 | 4.998 | 25,892 | +0.02(+0.36%) |
Dec 20, 2022 | 5.320 | 5.320 | 4.899 | 4.980 | 19,458 | -0.07(-1.43%) |
Dec 19, 2022 | 5.605 | 5.605 | 5.035 | 5.053 | 12,170 | -0.29(-5.42%) |
Dec 16, 2022 | 5.370 | 5.492 | 5.216 | 5.343 | 22,594 | -0.03(-0.51%) |
Dec 15, 2022 | 5.478 | 5.857 | 5.297 | 5.370 | 22,471 | -0.14(-2.63%) |
Dec 14, 2022 | 5.542 | 5.650 | 5.415 | 5.515 | 12,385 | -0.08(-1.46%) |
Dec 13, 2022 | 5.813 | 5.813 | 5.080 | 5.596 | 91,525 | -0.10(-1.75%) |
Dec 12, 2022 | 5.705 | 5.831 | 5.553 | 5.696 | 13,588 | -0.01(-0.16%) |
Dec 09, 2022 | 5.832 | 5.832 | 5.560 | 5.705 | 9,335 | +0.04(+0.64%) |
Dec 08, 2022 | 5.508 | 5.777 | 5.501 | 5.669 | 10,967 | +0.25(+4.68%) |
Dec 07, 2022 | 5.261 | 5.524 | 5.261 | 5.415 | 17,196 | +0.07(+1.36%) |
Dec 06, 2022 | 5.813 | 5.949 | 5.252 | 5.343 | 28,699 | -0.45(-7.81%) |
Dec 05, 2022 | 6.112 | 6.230 | 5.795 | 5.795 | 16,528 | -0.36(-5.88%) |
Dec 02, 2022 | 6.094 | 6.339 | 6.094 | 6.157 | 13,763 | -0.05(-0.73%) |