Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.010 | 6.190 | 5.975 | 6.090 | 374,467 | +0.10(+1.67%) |
Feb 27, 2023 | 5.890 | 6.130 | 5.840 | 5.990 | 287,113 | +0.19(+3.28%) |
Feb 24, 2023 | 5.950 | 5.980 | 5.720 | 5.800 | 407,827 | -0.30(-4.92%) |
Feb 23, 2023 | 6.250 | 6.285 | 5.960 | 6.100 | 299,407 | -0.11(-1.77%) |
Feb 22, 2023 | 6.120 | 6.280 | 6.010 | 6.210 | 486,743 | +0.09(+1.47%) |
Feb 21, 2023 | 6.710 | 6.810 | 6.100 | 6.120 | 518,869 | -0.73(-10.66%) |
Feb 17, 2023 | 6.640 | 6.865 | 6.390 | 6.850 | 422,692 | +0.19(+2.85%) |
Feb 16, 2023 | 6.600 | 6.790 | 6.420 | 6.660 | 390,358 | -0.10(-1.48%) |
Feb 15, 2023 | 6.700 | 6.830 | 6.540 | 6.760 | 526,072 | +0.00(+0.00%) |
Feb 14, 2023 | 6.690 | 6.840 | 6.500 | 6.760 | 488,593 | +0.03(+0.45%) |
Feb 13, 2023 | 6.770 | 7.000 | 6.575 | 6.730 | 238,716 | -0.05(-0.74%) |
Feb 10, 2023 | 6.790 | 6.840 | 6.645 | 6.780 | 303,240 | -0.01(-0.15%) |
Feb 09, 2023 | 7.140 | 7.200 | 6.760 | 6.790 | 512,392 | -0.24(-3.41%) |
Feb 08, 2023 | 7.260 | 7.380 | 7.020 | 7.030 | 308,951 | -0.32(-4.35%) |
Feb 07, 2023 | 7.420 | 7.500 | 7.150 | 7.350 | 522,107 | -0.09(-1.21%) |
Feb 06, 2023 | 7.600 | 7.620 | 7.210 | 7.440 | 462,804 | -0.16(-2.11%) |
Feb 03, 2023 | 7.580 | 7.890 | 7.560 | 7.600 | 355,515 | -0.18(-2.31%) |
Feb 02, 2023 | 7.640 | 7.940 | 7.540 | 7.780 | 451,388 | +0.35(+4.71%) |
Feb 01, 2023 | 7.220 | 7.560 | 6.923 | 7.430 | 449,060 | +0.22(+3.05%) |
Jan 31, 2023 | 7.170 | 7.540 | 7.050 | 7.210 | 588,568 | +0.08(+1.12%) |
Jan 30, 2023 | 7.200 | 7.290 | 7.010 | 7.130 | 436,583 | -0.16(-2.19%) |
Jan 27, 2023 | 6.940 | 7.390 | 6.890 | 7.290 | 364,813 | +0.35(+5.04%) |
Jan 26, 2023 | 6.930 | 6.990 | 6.600 | 6.940 | 380,578 | +0.14(+1.98%) |
Jan 25, 2023 | 6.680 | 6.850 | 6.382 | 6.805 | 546,710 | +0.07(+1.11%) |
Jan 24, 2023 | 6.440 | 6.810 | 6.370 | 6.730 | 589,359 | +0.28(+4.34%) |
Jan 23, 2023 | 6.340 | 6.480 | 6.220 | 6.450 | 543,106 | +0.06(+0.94%) |
Jan 20, 2023 | 6.390 | 6.430 | 6.200 | 6.390 | 466,853 | +0.10(+1.59%) |
Jan 19, 2023 | 6.398 | 6.460 | 6.226 | 6.290 | 340,471 | -0.13(-2.02%) |
Jan 18, 2023 | 7.300 | 7.340 | 6.370 | 6.420 | 598,414 | -0.80(-11.08%) |
Jan 17, 2023 | 7.250 | 7.380 | 7.155 | 7.220 | 464,202 | +0.00(+0.00%) |
Jan 13, 2023 | 7.460 | 7.559 | 7.020 | 7.220 | 466,582 | -0.24(-3.22%) |
Jan 12, 2023 | 6.990 | 7.490 | 6.800 | 7.460 | 486,799 | +0.52(+7.49%) |
Jan 11, 2023 | 6.930 | 7.030 | 6.774 | 6.940 | 343,000 | +0.01(+0.14%) |
Jan 10, 2023 | 6.850 | 7.110 | 6.805 | 6.930 | 475,856 | +0.03(+0.43%) |
Jan 09, 2023 | 6.980 | 7.140 | 6.790 | 6.900 | 605,193 | +0.02(+0.22%) |
Jan 06, 2023 | 7.030 | 7.030 | 6.510 | 6.885 | 516,831 | -0.08(-1.22%) |
Jan 05, 2023 | 7.090 | 7.090 | 6.800 | 6.970 | 459,626 | -0.15(-2.11%) |
Jan 04, 2023 | 6.660 | 7.140 | 6.590 | 7.120 | 506,738 | +0.51(+7.72%) |
Jan 03, 2023 | 6.450 | 6.690 | 6.410 | 6.610 | 587,295 | +0.33(+5.25%) |
Dec 30, 2022 | 5.950 | 6.350 | 5.950 | 6.280 | 969,422 | +0.23(+3.80%) |
Dec 29, 2022 | 5.650 | 6.150 | 5.630 | 6.050 | 780,230 | +0.48(+8.62%) |
Dec 28, 2022 | 5.680 | 6.180 | 5.400 | 5.570 | 1,121,667 | -0.09(-1.59%) |
Dec 27, 2022 | 6.130 | 6.145 | 5.510 | 5.660 | 855,208 | -0.50(-8.12%) |
Dec 23, 2022 | 6.500 | 6.600 | 6.105 | 6.160 | 697,466 | -0.38(-5.81%) |
Dec 22, 2022 | 6.450 | 6.540 | 6.310 | 6.540 | 701,872 | +0.04(+0.62%) |
Dec 21, 2022 | 6.600 | 6.790 | 6.450 | 6.500 | 526,708 | -0.14(-2.11%) |
Dec 20, 2022 | 6.720 | 6.810 | 6.540 | 6.640 | 551,452 | -0.14(-2.06%) |
Dec 19, 2022 | 7.700 | 7.740 | 6.675 | 6.780 | 585,065 | -0.98(-12.63%) |
Dec 16, 2022 | 7.700 | 7.950 | 7.430 | 7.760 | 1,803,467 | +0.03(+0.39%) |
Dec 15, 2022 | 8.080 | 8.180 | 7.680 | 7.730 | 533,948 | -0.43(-5.27%) |
Dec 14, 2022 | 8.250 | 8.340 | 7.890 | 8.160 | 669,187 | -0.04(-0.49%) |
Dec 13, 2022 | 8.590 | 8.650 | 8.000 | 8.200 | 675,799 | +0.04(+0.49%) |
Dec 12, 2022 | 7.870 | 8.350 | 7.715 | 8.160 | 1,160,250 | -0.81(-9.03%) |
Dec 09, 2022 | 9.190 | 9.335 | 8.870 | 8.970 | 342,792 | -0.28(-3.03%) |
Dec 08, 2022 | 9.440 | 9.660 | 9.070 | 9.250 | 699,496 | -0.11(-1.18%) |
Dec 07, 2022 | 9.380 | 9.480 | 9.120 | 9.360 | 525,181 | +0.01(+0.11%) |
Dec 06, 2022 | 9.200 | 9.515 | 9.000 | 9.350 | 493,181 | +0.21(+2.30%) |
Dec 05, 2022 | 9.500 | 9.540 | 9.010 | 9.140 | 428,736 | -0.47(-4.89%) |
Dec 02, 2022 | 9.000 | 9.640 | 8.940 | 9.610 | 434,562 | +0.45(+4.91%) |