Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.436 | 6.737 | 6.436 | 6.659 | 417,673 | +0.22(+3.47%) |
Feb 27, 2023 | 6.164 | 6.533 | 6.164 | 6.436 | 430,106 | +0.35(+5.74%) |
Feb 24, 2023 | 5.553 | 6.174 | 5.553 | 6.086 | 585,700 | +0.48(+8.48%) |
Feb 23, 2023 | 5.485 | 5.677 | 5.485 | 5.611 | 220,503 | +0.20(+3.77%) |
Feb 22, 2023 | 5.242 | 5.494 | 5.213 | 5.407 | 226,240 | +0.18(+3.53%) |
Feb 21, 2023 | 5.096 | 5.310 | 5.096 | 5.223 | 387,720 | +0.11(+2.09%) |
Feb 17, 2023 | 5.135 | 5.165 | 5.019 | 5.116 | 223,270 | -0.08(-1.50%) |
Feb 16, 2023 | 5.261 | 5.339 | 5.009 | 5.193 | 366,960 | +0.00(+0.07%) |
Feb 15, 2023 | 5.267 | 5.383 | 4.999 | 5.190 | 470,422 | -0.25(-4.54%) |
Feb 14, 2023 | 5.621 | 5.630 | 5.393 | 5.436 | 221,826 | -0.21(-3.80%) |
Feb 13, 2023 | 5.956 | 5.956 | 5.583 | 5.651 | 163,606 | -0.15(-2.66%) |
Feb 10, 2023 | 5.824 | 5.859 | 5.681 | 5.805 | 95,610 | -0.04(-0.63%) |
Feb 09, 2023 | 5.980 | 5.980 | 5.630 | 5.842 | 151,416 | +0.01(+0.23%) |
Feb 08, 2023 | 5.824 | 5.883 | 5.743 | 5.828 | 144,034 | +0.09(+1.52%) |
Feb 07, 2023 | 5.727 | 5.902 | 5.533 | 5.741 | 217,057 | +0.11(+1.97%) |
Feb 06, 2023 | 5.727 | 5.800 | 5.533 | 5.630 | 180,099 | +0.00(+0.07%) |
Feb 03, 2023 | 5.824 | 5.824 | 5.592 | 5.626 | 177,682 | -0.20(-3.40%) |
Feb 02, 2023 | 6.006 | 6.019 | 5.630 | 5.824 | 329,069 | -0.17(-2.76%) |
Feb 01, 2023 | 5.533 | 6.019 | 5.548 | 5.989 | 288,270 | +0.34(+6.07%) |
Jan 31, 2023 | 5.466 | 5.667 | 5.438 | 5.647 | 203,683 | +0.23(+4.25%) |
Jan 30, 2023 | 5.485 | 5.629 | 5.347 | 5.417 | 222,453 | -0.09(-1.71%) |
Jan 27, 2023 | 5.823 | 5.823 | 5.242 | 5.511 | 687,320 | -0.29(-4.92%) |
Jan 26, 2023 | 5.872 | 5.872 | 5.767 | 5.796 | 119,915 | -0.03(-0.48%) |
Jan 25, 2023 | 5.630 | 5.844 | 5.533 | 5.824 | 197,849 | +0.16(+2.74%) |
Jan 24, 2023 | 5.921 | 5.921 | 5.582 | 5.669 | 190,606 | -0.26(-4.34%) |
Jan 23, 2023 | 6.019 | 6.104 | 5.824 | 5.926 | 190,656 | -0.14(-2.24%) |
Jan 20, 2023 | 5.975 | 6.106 | 5.824 | 6.062 | 278,339 | +0.21(+3.51%) |
Jan 19, 2023 | 5.973 | 5.973 | 5.791 | 5.856 | 152,834 | -0.12(-1.95%) |
Jan 18, 2023 | 6.019 | 6.104 | 5.834 | 5.973 | 270,295 | +0.16(+2.74%) |
Jan 17, 2023 | 5.688 | 5.815 | 5.562 | 5.814 | 238,476 | +0.26(+4.67%) |
Jan 13, 2023 | 5.423 | 5.688 | 5.358 | 5.555 | 110,028 | +0.02(+0.37%) |
Jan 12, 2023 | 5.511 | 5.630 | 5.437 | 5.534 | 176,111 | +0.02(+0.44%) |
Jan 11, 2023 | 5.436 | 5.523 | 5.339 | 5.510 | 173,776 | +0.17(+3.13%) |
Jan 10, 2023 | 5.242 | 5.431 | 5.192 | 5.343 | 177,618 | +0.20(+3.85%) |
Jan 09, 2023 | 5.339 | 5.532 | 5.049 | 5.145 | 241,154 | -0.06(-1.12%) |
Jan 06, 2023 | 4.951 | 5.426 | 4.923 | 5.203 | 198,732 | +0.29(+5.87%) |
Jan 05, 2023 | 4.854 | 5.048 | 4.844 | 4.915 | 91,090 | +0.10(+2.06%) |
Jan 04, 2023 | 4.854 | 5.022 | 4.757 | 4.816 | 141,014 | +0.13(+2.71%) |
Jan 03, 2023 | 4.991 | 5.036 | 4.661 | 4.689 | 183,941 | -0.12(-2.52%) |
Dec 30, 2022 | 4.951 | 5.048 | 4.708 | 4.810 | 173,994 | -0.17(-3.32%) |
Dec 29, 2022 | 4.999 | 5.125 | 4.902 | 4.975 | 237,128 | +0.02(+0.49%) |
Dec 28, 2022 | 4.951 | 5.145 | 4.951 | 4.951 | 81,626 | -0.19(-3.76%) |
Dec 27, 2022 | 5.303 | 5.339 | 5.048 | 5.144 | 155,976 | -0.19(-3.48%) |
Dec 23, 2022 | 5.141 | 5.339 | 5.001 | 5.329 | 270,986 | +0.19(+3.78%) |
Dec 22, 2022 | 5.199 | 5.292 | 5.033 | 5.135 | 132,132 | -0.14(-2.62%) |
Dec 21, 2022 | 4.923 | 5.339 | 4.874 | 5.274 | 359,077 | +0.38(+7.84%) |
Dec 20, 2022 | 4.650 | 4.914 | 4.650 | 4.890 | 171,457 | +0.24(+5.17%) |
Dec 19, 2022 | 4.770 | 4.803 | 4.549 | 4.650 | 91,211 | -0.09(-1.82%) |
Dec 16, 2022 | 4.826 | 4.828 | 4.643 | 4.736 | 71,167 | +0.00(+0.00%) |
Dec 15, 2022 | 4.677 | 4.805 | 4.677 | 4.736 | 105,424 | +0.05(+1.01%) |
Dec 14, 2022 | 4.650 | 4.809 | 4.642 | 4.689 | 170,035 | -0.01(-0.22%) |
Dec 13, 2022 | 4.921 | 4.990 | 4.643 | 4.699 | 144,395 | -0.20(-4.06%) |
Dec 12, 2022 | 4.809 | 5.014 | 4.736 | 4.898 | 101,147 | +0.09(+1.83%) |
Dec 09, 2022 | 4.661 | 4.868 | 4.597 | 4.809 | 117,081 | +0.15(+3.29%) |
Dec 08, 2022 | 4.642 | 4.661 | 4.458 | 4.656 | 84,036 | +0.13(+2.96%) |
Dec 07, 2022 | 4.756 | 4.827 | 4.459 | 4.522 | 113,926 | -0.31(-6.33%) |
Dec 06, 2022 | 4.847 | 4.847 | 4.643 | 4.828 | 104,467 | +0.02(+0.33%) |
Dec 05, 2022 | 4.905 | 4.905 | 4.735 | 4.812 | 173,265 | +0.01(+0.23%) |
Dec 02, 2022 | 4.782 | 4.874 | 4.643 | 4.801 | 133,630 | +0.08(+1.67%) |