Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.799 | 6.038 | 5.726 | 5.982 | 75,722 | +0.18(+3.01%) |
Feb 27, 2023 | 5.688 | 5.847 | 5.664 | 5.807 | 77,254 | +0.13(+2.24%) |
Feb 24, 2023 | 5.577 | 5.736 | 5.481 | 5.680 | 86,778 | +0.10(+1.71%) |
Feb 23, 2023 | 5.346 | 5.648 | 5.338 | 5.585 | 143,573 | +0.29(+5.41%) |
Feb 22, 2023 | 5.187 | 5.505 | 5.187 | 5.298 | 103,093 | +0.07(+1.37%) |
Feb 21, 2023 | 5.593 | 5.655 | 5.115 | 5.227 | 226,551 | -0.49(-8.50%) |
Feb 17, 2023 | 5.974 | 6.002 | 5.688 | 5.712 | 134,007 | -0.20(-3.36%) |
Feb 16, 2023 | 5.847 | 5.998 | 5.728 | 5.911 | 113,213 | +0.02(+0.27%) |
Feb 15, 2023 | 5.871 | 5.990 | 5.768 | 5.895 | 82,041 | -0.06(-1.07%) |
Feb 14, 2023 | 6.165 | 6.269 | 5.799 | 5.958 | 101,412 | -0.18(-2.85%) |
Feb 13, 2023 | 5.982 | 6.364 | 5.982 | 6.133 | 89,646 | +0.17(+2.80%) |
Feb 10, 2023 | 6.070 | 6.078 | 5.760 | 5.966 | 147,072 | -0.12(-1.96%) |
Feb 09, 2023 | 6.277 | 6.404 | 6.078 | 6.086 | 145,056 | -0.15(-2.42%) |
Feb 08, 2023 | 6.309 | 6.372 | 6.165 | 6.237 | 35,602 | -0.14(-2.12%) |
Feb 07, 2023 | 6.269 | 6.484 | 6.253 | 6.372 | 109,228 | +0.08(+1.26%) |
Feb 06, 2023 | 6.674 | 6.738 | 6.229 | 6.293 | 126,458 | -0.37(-5.61%) |
Feb 03, 2023 | 6.754 | 6.853 | 6.651 | 6.666 | 53,167 | -0.13(-1.87%) |
Feb 02, 2023 | 6.611 | 6.951 | 6.603 | 6.794 | 118,627 | +0.27(+4.15%) |
Feb 01, 2023 | 6.245 | 6.595 | 6.245 | 6.523 | 199,677 | +0.23(+3.67%) |
Jan 31, 2023 | 6.285 | 6.420 | 6.285 | 6.293 | 92,648 | +0.02(+0.25%) |
Jan 30, 2023 | 6.324 | 6.436 | 6.245 | 6.277 | 61,497 | -0.08(-1.25%) |
Jan 27, 2023 | 6.293 | 6.476 | 6.293 | 6.356 | 95,621 | +0.08(+1.27%) |
Jan 26, 2023 | 6.221 | 6.364 | 6.205 | 6.277 | 55,665 | +0.14(+2.20%) |
Jan 25, 2023 | 6.038 | 6.157 | 5.923 | 6.141 | 52,699 | +0.10(+1.71%) |
Jan 24, 2023 | 6.165 | 6.261 | 6.014 | 6.038 | 57,917 | -0.18(-2.94%) |
Jan 23, 2023 | 6.285 | 6.412 | 6.197 | 6.221 | 112,236 | -0.02(-0.38%) |
Jan 20, 2023 | 6.046 | 6.265 | 5.871 | 6.245 | 89,050 | +0.21(+3.43%) |
Jan 19, 2023 | 6.102 | 6.102 | 5.736 | 6.038 | 247,689 | -0.14(-2.19%) |
Jan 18, 2023 | 6.181 | 6.245 | 5.982 | 6.173 | 134,904 | +0.10(+1.70%) |
Jan 17, 2023 | 6.070 | 6.444 | 6.014 | 6.070 | 196,604 | -0.03(-0.52%) |
Jan 13, 2023 | 6.038 | 6.158 | 5.974 | 6.102 | 107,888 | +0.05(+0.79%) |
Jan 12, 2023 | 5.791 | 6.062 | 5.728 | 6.054 | 147,659 | +0.29(+4.97%) |
Jan 11, 2023 | 5.608 | 5.903 | 5.608 | 5.768 | 183,866 | +0.18(+3.28%) |
Jan 10, 2023 | 5.290 | 5.616 | 5.250 | 5.585 | 215,478 | +0.23(+4.31%) |
Jan 09, 2023 | 5.171 | 5.441 | 5.123 | 5.354 | 289,694 | +0.25(+4.99%) |
Jan 06, 2023 | 4.940 | 5.107 | 4.805 | 5.099 | 294,363 | +0.21(+4.23%) |
Jan 05, 2023 | 4.908 | 4.924 | 4.733 | 4.892 | 212,332 | +0.02(+0.33%) |
Jan 04, 2023 | 4.240 | 4.892 | 4.240 | 4.877 | 332,140 | +0.64(+15.01%) |
Jan 03, 2023 | 3.803 | 4.264 | 3.803 | 4.240 | 304,724 | +0.48(+12.68%) |
Dec 30, 2022 | 3.938 | 3.978 | 3.524 | 3.763 | 545,843 | -0.23(-5.78%) |
Dec 29, 2022 | 4.033 | 4.196 | 3.954 | 3.994 | 160,619 | +0.01(+0.20%) |
Dec 28, 2022 | 3.946 | 4.073 | 3.858 | 3.986 | 92,288 | +0.06(+1.42%) |
Dec 27, 2022 | 3.874 | 3.962 | 3.739 | 3.930 | 203,213 | +0.08(+2.07%) |
Dec 23, 2022 | 3.842 | 3.914 | 3.795 | 3.850 | 95,948 | +0.02(+0.41%) |
Dec 22, 2022 | 4.081 | 4.081 | 3.755 | 3.834 | 145,108 | -0.28(-6.77%) |
Dec 21, 2022 | 3.779 | 4.121 | 3.779 | 4.113 | 152,255 | +0.30(+7.93%) |
Dec 20, 2022 | 3.715 | 3.858 | 3.559 | 3.811 | 146,353 | +0.10(+2.57%) |
Dec 19, 2022 | 3.970 | 4.017 | 3.691 | 3.715 | 115,585 | -0.25(-6.22%) |
Dec 16, 2022 | 4.001 | 4.033 | 3.858 | 3.962 | 246,385 | -0.07(-1.78%) |
Dec 15, 2022 | 4.184 | 4.184 | 3.994 | 4.033 | 129,674 | -0.15(-3.61%) |
Dec 14, 2022 | 4.304 | 4.574 | 4.145 | 4.184 | 221,890 | -0.14(-3.13%) |
Dec 13, 2022 | 4.678 | 4.773 | 4.272 | 4.320 | 232,623 | -0.12(-2.69%) |
Dec 12, 2022 | 4.558 | 4.582 | 4.375 | 4.439 | 163,235 | -0.13(-2.79%) |
Dec 09, 2022 | 4.447 | 4.614 | 4.296 | 4.566 | 136,848 | +0.10(+2.14%) |
Dec 08, 2022 | 4.678 | 4.765 | 4.455 | 4.471 | 195,285 | -0.18(-3.93%) |
Dec 07, 2022 | 4.590 | 4.837 | 4.507 | 4.654 | 100,160 | +0.04(+0.86%) |
Dec 06, 2022 | 5.195 | 5.195 | 4.479 | 4.614 | 1,217,936 | -0.33(-6.60%) |
Dec 05, 2022 | 4.972 | 5.020 | 4.765 | 4.940 | 292,720 | -0.35(-6.62%) |
Dec 02, 2022 | 5.107 | 5.402 | 5.107 | 5.290 | 93,650 | -0.21(-3.76%) |