Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.194 | 6.354 | 6.131 | 6.251 | 321,230 | +0.06(+0.91%) |
Feb 27, 2023 | 6.083 | 6.435 | 6.055 | 6.194 | 445,289 | +0.18(+2.93%) |
Feb 24, 2023 | 6.120 | 6.120 | 5.962 | 6.018 | 190,780 | -0.18(-2.84%) |
Feb 23, 2023 | 5.907 | 6.203 | 5.906 | 6.194 | 307,141 | +0.35(+6.03%) |
Feb 22, 2023 | 5.647 | 5.842 | 5.647 | 5.842 | 288,638 | +0.19(+3.45%) |
Feb 21, 2023 | 5.656 | 5.703 | 5.582 | 5.647 | 268,652 | -0.06(-0.98%) |
Feb 17, 2023 | 5.749 | 5.823 | 5.675 | 5.703 | 233,091 | -0.03(-0.49%) |
Feb 16, 2023 | 5.684 | 5.832 | 5.647 | 5.730 | 202,949 | +0.04(+0.65%) |
Feb 15, 2023 | 5.768 | 5.832 | 5.666 | 5.693 | 116,285 | -0.09(-1.60%) |
Feb 14, 2023 | 5.703 | 5.870 | 5.679 | 5.786 | 304,530 | +0.05(+0.81%) |
Feb 13, 2023 | 5.703 | 5.758 | 5.675 | 5.740 | 227,543 | +0.04(+0.65%) |
Feb 10, 2023 | 5.795 | 5.832 | 5.656 | 5.703 | 224,377 | -0.13(-2.23%) |
Feb 09, 2023 | 5.730 | 6.064 | 5.693 | 5.832 | 382,206 | +0.16(+2.78%) |
Feb 08, 2023 | 5.582 | 5.842 | 5.564 | 5.675 | 334,398 | +0.09(+1.66%) |
Feb 07, 2023 | 5.564 | 5.647 | 5.517 | 5.582 | 264,323 | +0.01(+0.17%) |
Feb 06, 2023 | 5.638 | 5.638 | 5.489 | 5.573 | 221,496 | -0.01(-0.17%) |
Feb 03, 2023 | 5.564 | 5.647 | 5.545 | 5.582 | 183,658 | +0.00(+0.00%) |
Feb 02, 2023 | 5.628 | 5.684 | 5.573 | 5.582 | 245,974 | -0.02(-0.33%) |
Feb 01, 2023 | 5.675 | 5.786 | 5.554 | 5.601 | 324,716 | -0.03(-0.49%) |
Jan 31, 2023 | 5.508 | 5.656 | 5.508 | 5.628 | 238,009 | +0.14(+2.53%) |
Jan 30, 2023 | 5.489 | 5.656 | 5.480 | 5.489 | 314,508 | +0.11(+2.07%) |
Jan 27, 2023 | 5.313 | 5.406 | 5.267 | 5.378 | 195,199 | +0.06(+1.22%) |
Jan 26, 2023 | 5.452 | 5.489 | 5.213 | 5.313 | 252,751 | -0.10(-1.88%) |
Jan 25, 2023 | 5.406 | 5.508 | 5.369 | 5.415 | 192,872 | -0.05(-0.85%) |
Jan 24, 2023 | 5.397 | 5.526 | 5.341 | 5.462 | 146,544 | +0.06(+1.20%) |
Jan 23, 2023 | 5.564 | 5.564 | 5.397 | 5.397 | 200,811 | -0.13(-2.35%) |
Jan 20, 2023 | 5.369 | 5.554 | 5.360 | 5.526 | 179,680 | +0.19(+3.47%) |
Jan 19, 2023 | 5.304 | 5.355 | 5.165 | 5.341 | 147,369 | +0.02(+0.35%) |
Jan 18, 2023 | 5.350 | 5.499 | 5.313 | 5.322 | 145,293 | -0.06(-1.20%) |
Jan 17, 2023 | 5.332 | 5.494 | 5.332 | 5.387 | 209,269 | +0.12(+2.29%) |
Jan 13, 2023 | 5.248 | 5.276 | 5.156 | 5.267 | 96,239 | +0.01(+0.18%) |
Jan 12, 2023 | 5.193 | 5.415 | 5.174 | 5.258 | 273,382 | +0.08(+1.61%) |
Jan 11, 2023 | 5.100 | 5.220 | 5.081 | 5.174 | 245,367 | +0.12(+2.39%) |
Jan 10, 2023 | 4.942 | 5.165 | 4.942 | 5.054 | 285,491 | +0.11(+2.25%) |
Jan 09, 2023 | 5.063 | 5.100 | 4.896 | 4.942 | 229,510 | -0.13(-2.56%) |
Jan 06, 2023 | 4.979 | 5.100 | 4.979 | 5.072 | 146,921 | +0.14(+2.82%) |
Jan 05, 2023 | 4.887 | 4.970 | 4.803 | 4.933 | 108,985 | +0.00(+0.00%) |
Jan 04, 2023 | 5.063 | 5.063 | 4.905 | 4.933 | 162,743 | -0.08(-1.66%) |
Jan 03, 2023 | 4.850 | 5.137 | 4.850 | 5.016 | 229,489 | +0.24(+5.05%) |
Dec 30, 2022 | 4.785 | 4.831 | 4.673 | 4.775 | 122,937 | -0.02(-0.39%) |
Dec 29, 2022 | 4.710 | 4.831 | 4.710 | 4.794 | 53,419 | +0.10(+2.17%) |
Dec 28, 2022 | 4.850 | 4.861 | 4.664 | 4.692 | 71,945 | -0.14(-2.88%) |
Dec 27, 2022 | 4.840 | 4.868 | 4.740 | 4.831 | 90,802 | -0.01(-0.19%) |
Dec 23, 2022 | 4.636 | 4.868 | 4.636 | 4.840 | 76,699 | +0.17(+3.57%) |
Dec 22, 2022 | 4.729 | 4.729 | 4.581 | 4.673 | 137,955 | -0.13(-2.70%) |
Dec 21, 2022 | 4.729 | 4.859 | 4.720 | 4.803 | 90,688 | +0.11(+2.37%) |
Dec 20, 2022 | 4.534 | 4.710 | 4.525 | 4.692 | 134,758 | +0.15(+3.27%) |
Dec 19, 2022 | 4.636 | 4.757 | 4.488 | 4.544 | 155,438 | -0.10(-2.20%) |
Dec 16, 2022 | 4.544 | 4.655 | 4.544 | 4.646 | 152,551 | +0.06(+1.21%) |
Dec 15, 2022 | 4.571 | 4.636 | 4.544 | 4.590 | 93,814 | -0.05(-1.00%) |
Dec 14, 2022 | 4.646 | 4.692 | 4.571 | 4.636 | 73,579 | +0.00(+0.00%) |
Dec 13, 2022 | 4.683 | 4.812 | 4.608 | 4.636 | 97,225 | -0.02(-0.40%) |
Dec 12, 2022 | 4.544 | 4.673 | 4.544 | 4.655 | 111,112 | +0.11(+2.45%) |
Dec 09, 2022 | 4.544 | 4.608 | 4.488 | 4.544 | 98,150 | -0.02(-0.41%) |
Dec 08, 2022 | 4.544 | 4.636 | 4.516 | 4.562 | 84,054 | +0.04(+0.82%) |
Dec 07, 2022 | 4.636 | 4.636 | 4.460 | 4.525 | 115,831 | -0.12(-2.59%) |
Dec 06, 2022 | 4.673 | 4.697 | 4.590 | 4.646 | 42,536 | -0.06(-1.38%) |
Dec 05, 2022 | 4.664 | 4.775 | 4.600 | 4.710 | 123,802 | +0.01(+0.20%) |
Dec 02, 2022 | 4.748 | 4.766 | 4.653 | 4.701 | 89,142 | -0.06(-1.17%) |