Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.190 | 6.350 | 6.128 | 6.247 | 321,432 | +0.06(+0.91%) |
Feb 27, 2023 | 6.079 | 6.431 | 6.051 | 6.190 | 445,569 | +0.18(+2.93%) |
Feb 24, 2023 | 6.116 | 6.116 | 5.958 | 6.014 | 190,900 | -0.18(-2.84%) |
Feb 23, 2023 | 5.903 | 6.199 | 5.902 | 6.190 | 307,334 | +0.35(+6.03%) |
Feb 22, 2023 | 5.643 | 5.838 | 5.643 | 5.838 | 288,819 | +0.19(+3.45%) |
Feb 21, 2023 | 5.653 | 5.699 | 5.579 | 5.643 | 268,821 | -0.06(-0.98%) |
Feb 17, 2023 | 5.745 | 5.819 | 5.671 | 5.699 | 233,238 | -0.03(-0.49%) |
Feb 16, 2023 | 5.680 | 5.829 | 5.643 | 5.727 | 203,077 | +0.04(+0.65%) |
Feb 15, 2023 | 5.764 | 5.829 | 5.662 | 5.690 | 116,358 | -0.09(-1.60%) |
Feb 14, 2023 | 5.699 | 5.866 | 5.676 | 5.782 | 304,721 | +0.05(+0.81%) |
Feb 13, 2023 | 5.699 | 5.755 | 5.671 | 5.736 | 227,686 | +0.04(+0.65%) |
Feb 10, 2023 | 5.792 | 5.829 | 5.653 | 5.699 | 224,518 | -0.13(-2.23%) |
Feb 09, 2023 | 5.727 | 6.060 | 5.690 | 5.829 | 382,446 | +0.16(+2.78%) |
Feb 08, 2023 | 5.579 | 5.838 | 5.560 | 5.671 | 334,608 | +0.09(+1.66%) |
Feb 07, 2023 | 5.560 | 5.643 | 5.514 | 5.579 | 264,489 | +0.01(+0.17%) |
Feb 06, 2023 | 5.634 | 5.634 | 5.486 | 5.569 | 221,635 | -0.01(-0.17%) |
Feb 03, 2023 | 5.560 | 5.643 | 5.541 | 5.579 | 183,773 | +0.00(+0.00%) |
Feb 02, 2023 | 5.625 | 5.680 | 5.569 | 5.579 | 246,129 | -0.02(-0.33%) |
Feb 01, 2023 | 5.671 | 5.782 | 5.551 | 5.597 | 324,920 | -0.03(-0.49%) |
Jan 31, 2023 | 5.504 | 5.653 | 5.504 | 5.625 | 238,158 | +0.14(+2.53%) |
Jan 30, 2023 | 5.486 | 5.653 | 5.477 | 5.486 | 314,706 | +0.11(+2.07%) |
Jan 27, 2023 | 5.310 | 5.402 | 5.263 | 5.375 | 195,321 | +0.06(+1.22%) |
Jan 26, 2023 | 5.449 | 5.486 | 5.210 | 5.310 | 252,910 | -0.10(-1.88%) |
Jan 25, 2023 | 5.402 | 5.504 | 5.365 | 5.412 | 192,994 | -0.05(-0.85%) |
Jan 24, 2023 | 5.393 | 5.523 | 5.338 | 5.458 | 146,636 | +0.06(+1.20%) |
Jan 23, 2023 | 5.560 | 5.560 | 5.393 | 5.393 | 200,937 | -0.13(-2.35%) |
Jan 20, 2023 | 5.365 | 5.551 | 5.356 | 5.523 | 179,793 | +0.19(+3.47%) |
Jan 19, 2023 | 5.301 | 5.352 | 5.162 | 5.338 | 147,462 | +0.02(+0.35%) |
Jan 18, 2023 | 5.347 | 5.495 | 5.310 | 5.319 | 145,384 | -0.06(-1.20%) |
Jan 17, 2023 | 5.328 | 5.491 | 5.328 | 5.384 | 209,401 | +0.12(+2.29%) |
Jan 13, 2023 | 5.245 | 5.273 | 5.152 | 5.263 | 96,299 | +0.01(+0.18%) |
Jan 12, 2023 | 5.189 | 5.412 | 5.171 | 5.254 | 273,554 | +0.08(+1.61%) |
Jan 11, 2023 | 5.097 | 5.217 | 5.077 | 5.171 | 245,521 | +0.12(+2.39%) |
Jan 10, 2023 | 4.939 | 5.162 | 4.939 | 5.050 | 285,670 | +0.11(+2.25%) |
Jan 09, 2023 | 5.060 | 5.097 | 4.893 | 4.939 | 229,654 | -0.13(-2.56%) |
Jan 06, 2023 | 4.976 | 5.097 | 4.976 | 5.069 | 147,013 | +0.14(+2.82%) |
Jan 05, 2023 | 4.884 | 4.967 | 4.800 | 4.930 | 109,053 | +0.00(+0.00%) |
Jan 04, 2023 | 5.060 | 5.060 | 4.902 | 4.930 | 162,845 | -0.08(-1.66%) |
Jan 03, 2023 | 4.846 | 5.134 | 4.846 | 5.013 | 229,633 | +0.24(+5.05%) |
Dec 30, 2022 | 4.782 | 4.828 | 4.670 | 4.772 | 123,014 | -0.02(-0.39%) |
Dec 29, 2022 | 4.707 | 4.828 | 4.707 | 4.791 | 53,452 | +0.10(+2.17%) |
Dec 28, 2022 | 4.846 | 4.858 | 4.661 | 4.689 | 71,991 | -0.14(-2.88%) |
Dec 27, 2022 | 4.837 | 4.865 | 4.737 | 4.828 | 90,859 | -0.01(-0.19%) |
Dec 23, 2022 | 4.633 | 4.865 | 4.633 | 4.837 | 76,747 | +0.17(+3.57%) |
Dec 22, 2022 | 4.726 | 4.726 | 4.578 | 4.670 | 138,042 | -0.13(-2.70%) |
Dec 21, 2022 | 4.726 | 4.856 | 4.717 | 4.800 | 90,745 | +0.11(+2.37%) |
Dec 20, 2022 | 4.531 | 4.707 | 4.522 | 4.689 | 134,842 | +0.15(+3.27%) |
Dec 19, 2022 | 4.633 | 4.754 | 4.485 | 4.541 | 155,536 | -0.10(-2.20%) |
Dec 16, 2022 | 4.541 | 4.652 | 4.541 | 4.643 | 152,647 | +0.06(+1.21%) |
Dec 15, 2022 | 4.568 | 4.633 | 4.541 | 4.587 | 93,873 | -0.05(-1.00%) |
Dec 14, 2022 | 4.643 | 4.689 | 4.568 | 4.633 | 73,625 | +0.00(+0.00%) |
Dec 13, 2022 | 4.680 | 4.809 | 4.606 | 4.633 | 97,286 | -0.02(-0.40%) |
Dec 12, 2022 | 4.541 | 4.670 | 4.541 | 4.652 | 111,181 | +0.11(+2.45%) |
Dec 09, 2022 | 4.541 | 4.606 | 4.485 | 4.541 | 98,211 | -0.02(-0.41%) |
Dec 08, 2022 | 4.541 | 4.633 | 4.513 | 4.559 | 84,107 | +0.04(+0.82%) |
Dec 07, 2022 | 4.633 | 4.633 | 4.457 | 4.522 | 115,904 | -0.12(-2.59%) |
Dec 06, 2022 | 4.670 | 4.694 | 4.587 | 4.643 | 42,563 | -0.06(-1.38%) |
Dec 05, 2022 | 4.661 | 4.772 | 4.597 | 4.707 | 123,880 | +0.01(+0.20%) |
Dec 02, 2022 | 4.745 | 4.763 | 4.650 | 4.698 | 89,198 | -0.06(-1.17%) |