Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.740 | 5.820 | 5.600 | 5.690 | 2,484,638 | -0.04(-0.70%) |
Feb 27, 2023 | 5.890 | 5.975 | 5.680 | 5.730 | 1,119,509 | -0.11(-1.88%) |
Feb 24, 2023 | 5.900 | 6.055 | 5.820 | 5.840 | 678,258 | -0.17(-2.83%) |
Feb 23, 2023 | 6.480 | 6.610 | 5.930 | 6.010 | 1,088,491 | -0.41(-6.39%) |
Feb 22, 2023 | 6.600 | 6.769 | 6.335 | 6.420 | 817,963 | -0.18(-2.73%) |
Feb 21, 2023 | 6.850 | 7.310 | 6.540 | 6.600 | 526,828 | -0.33(-4.76%) |
Feb 17, 2023 | 6.790 | 7.005 | 6.587 | 6.930 | 576,169 | +0.05(+0.73%) |
Feb 16, 2023 | 6.970 | 7.110 | 6.810 | 6.880 | 438,446 | -0.20(-2.82%) |
Feb 15, 2023 | 7.690 | 7.929 | 6.860 | 7.080 | 682,875 | -0.62(-8.05%) |
Feb 14, 2023 | 7.440 | 7.910 | 7.330 | 7.700 | 640,124 | +0.20(+2.67%) |
Feb 13, 2023 | 7.570 | 7.960 | 7.430 | 7.500 | 481,535 | -0.02(-0.27%) |
Feb 10, 2023 | 8.150 | 8.150 | 7.378 | 7.520 | 638,815 | -0.72(-8.74%) |
Feb 09, 2023 | 8.530 | 8.569 | 7.918 | 8.240 | 580,859 | -0.18(-2.14%) |
Feb 08, 2023 | 8.710 | 8.820 | 8.320 | 8.420 | 553,795 | -0.31(-3.55%) |
Feb 07, 2023 | 8.330 | 8.730 | 8.240 | 8.730 | 572,989 | +0.48(+5.82%) |
Feb 06, 2023 | 8.030 | 8.340 | 7.750 | 8.250 | 515,501 | +0.22(+2.74%) |
Feb 03, 2023 | 7.650 | 8.030 | 7.590 | 8.030 | 429,412 | +0.37(+4.83%) |
Feb 02, 2023 | 7.130 | 7.730 | 7.060 | 7.660 | 463,297 | +0.66(+9.43%) |
Feb 01, 2023 | 6.890 | 7.070 | 6.245 | 7.000 | 617,769 | +0.04(+0.57%) |
Jan 31, 2023 | 6.710 | 7.118 | 6.710 | 6.960 | 377,155 | +0.26(+3.88%) |
Jan 30, 2023 | 7.310 | 7.310 | 6.610 | 6.700 | 430,539 | -0.65(-8.84%) |
Jan 27, 2023 | 7.320 | 7.470 | 7.160 | 7.350 | 268,019 | +0.03(+0.41%) |
Jan 26, 2023 | 7.440 | 7.510 | 7.230 | 7.320 | 184,639 | +0.04(+0.55%) |
Jan 25, 2023 | 7.530 | 7.580 | 6.820 | 7.280 | 401,089 | -0.21(-2.80%) |
Jan 24, 2023 | 7.250 | 7.550 | 7.115 | 7.490 | 309,467 | +0.23(+3.17%) |
Jan 23, 2023 | 7.500 | 7.640 | 7.230 | 7.260 | 477,356 | -0.22(-2.94%) |
Jan 20, 2023 | 7.210 | 7.540 | 7.150 | 7.480 | 336,118 | +0.37(+5.20%) |
Jan 19, 2023 | 6.850 | 7.240 | 6.640 | 7.110 | 254,300 | +0.21(+3.04%) |
Jan 18, 2023 | 7.230 | 7.420 | 6.870 | 6.900 | 348,995 | -0.29(-4.03%) |
Jan 17, 2023 | 7.000 | 7.240 | 6.910 | 7.190 | 562,953 | +0.15(+2.13%) |
Jan 13, 2023 | 6.850 | 7.110 | 6.500 | 7.040 | 396,754 | +0.16(+2.33%) |
Jan 12, 2023 | 6.490 | 6.940 | 6.375 | 6.880 | 414,648 | +0.42(+6.50%) |
Jan 11, 2023 | 6.550 | 6.610 | 6.310 | 6.460 | 480,988 | -0.07(-1.07%) |
Jan 10, 2023 | 6.320 | 6.570 | 6.240 | 6.530 | 429,142 | +0.23(+3.65%) |
Jan 09, 2023 | 6.770 | 6.770 | 6.270 | 6.300 | 371,569 | -0.39(-5.83%) |
Jan 06, 2023 | 6.640 | 7.030 | 6.400 | 6.690 | 427,460 | +0.09(+1.36%) |
Jan 05, 2023 | 6.530 | 6.675 | 6.320 | 6.600 | 457,747 | -0.03(-0.45%) |
Jan 04, 2023 | 6.010 | 6.780 | 6.010 | 6.630 | 916,226 | +0.84(+14.51%) |
Jan 03, 2023 | 5.520 | 5.920 | 5.380 | 5.790 | 553,627 | +0.49(+9.25%) |
Dec 30, 2022 | 5.170 | 5.330 | 5.127 | 5.300 | 754,060 | +0.07(+1.34%) |
Dec 29, 2022 | 5.110 | 5.350 | 5.102 | 5.230 | 395,246 | +0.15(+2.85%) |
Dec 28, 2022 | 4.950 | 5.145 | 4.924 | 5.085 | 261,621 | +0.20(+3.99%) |
Dec 27, 2022 | 5.200 | 5.255 | 4.870 | 4.890 | 284,452 | -0.24(-4.68%) |
Dec 23, 2022 | 5.210 | 5.260 | 4.830 | 5.130 | 428,806 | -0.01(-0.19%) |
Dec 22, 2022 | 5.200 | 5.240 | 4.930 | 5.140 | 353,047 | -0.15(-2.84%) |
Dec 21, 2022 | 5.170 | 5.600 | 5.030 | 5.290 | 620,398 | +0.13(+2.52%) |
Dec 20, 2022 | 5.230 | 5.230 | 4.740 | 5.160 | 718,952 | -0.12(-2.27%) |
Dec 19, 2022 | 5.770 | 5.930 | 5.260 | 5.280 | 657,262 | -0.63(-10.66%) |
Dec 16, 2022 | 6.090 | 6.160 | 5.700 | 5.910 | 682,683 | -0.31(-4.98%) |
Dec 15, 2022 | 6.360 | 6.360 | 6.000 | 6.220 | 487,811 | -0.16(-2.51%) |
Dec 14, 2022 | 5.570 | 6.430 | 5.515 | 6.380 | 740,486 | +0.78(+13.93%) |
Dec 13, 2022 | 5.700 | 5.780 | 5.460 | 5.600 | 896,633 | +0.07(+1.27%) |
Dec 12, 2022 | 5.700 | 5.710 | 5.370 | 5.530 | 564,206 | -0.17(-2.98%) |
Dec 09, 2022 | 5.730 | 5.790 | 5.580 | 5.700 | 485,234 | -0.05(-0.87%) |
Dec 08, 2022 | 5.120 | 5.890 | 4.855 | 5.750 | 912,574 | +0.73(+14.54%) |
Dec 07, 2022 | 4.750 | 5.110 | 4.750 | 5.020 | 447,037 | +0.19(+3.93%) |
Dec 06, 2022 | 5.060 | 5.310 | 4.765 | 4.830 | 583,651 | -0.27(-5.29%) |
Dec 05, 2022 | 4.920 | 5.150 | 4.877 | 5.100 | 427,532 | +0.18(+3.66%) |
Dec 02, 2022 | 4.520 | 4.940 | 4.430 | 4.920 | 555,711 | +0.15(+3.14%) |