Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.870 | 6.203 | 5.780 | 6.040 | 144,352 | +0.12(+2.03%) |
Feb 27, 2023 | 6.070 | 6.130 | 5.880 | 5.920 | 162,522 | +0.02(+0.34%) |
Feb 24, 2023 | 5.990 | 6.055 | 5.760 | 5.900 | 141,844 | -0.25(-4.07%) |
Feb 23, 2023 | 6.280 | 6.560 | 6.120 | 6.150 | 88,005 | -0.03(-0.49%) |
Feb 22, 2023 | 6.430 | 6.430 | 6.090 | 6.180 | 200,127 | -0.23(-3.59%) |
Feb 21, 2023 | 6.670 | 6.818 | 6.330 | 6.410 | 165,381 | -0.34(-5.04%) |
Feb 17, 2023 | 6.940 | 6.940 | 6.690 | 6.750 | 103,692 | -0.14(-2.03%) |
Feb 16, 2023 | 6.900 | 7.140 | 6.780 | 6.890 | 71,203 | -0.19(-2.68%) |
Feb 15, 2023 | 6.790 | 7.100 | 6.710 | 7.080 | 62,227 | +0.18(+2.61%) |
Feb 14, 2023 | 6.660 | 6.940 | 6.470 | 6.900 | 175,208 | +0.18(+2.68%) |
Feb 13, 2023 | 6.650 | 6.825 | 6.550 | 6.720 | 159,113 | +0.00(+0.00%) |
Feb 10, 2023 | 7.180 | 7.180 | 6.400 | 6.720 | 340,695 | -0.63(-8.57%) |
Feb 09, 2023 | 7.780 | 7.830 | 7.300 | 7.350 | 89,800 | -0.31(-4.05%) |
Feb 08, 2023 | 7.720 | 7.930 | 7.620 | 7.660 | 59,032 | -0.17(-2.17%) |
Feb 07, 2023 | 7.350 | 7.870 | 7.220 | 7.830 | 186,635 | +0.46(+6.24%) |
Feb 06, 2023 | 7.590 | 7.590 | 7.350 | 7.370 | 125,470 | -0.28(-3.66%) |
Feb 03, 2023 | 7.730 | 7.920 | 7.505 | 7.650 | 133,639 | -0.11(-1.42%) |
Feb 02, 2023 | 7.490 | 8.060 | 7.256 | 7.760 | 214,607 | +0.41(+5.58%) |
Feb 01, 2023 | 6.940 | 7.480 | 6.920 | 7.350 | 340,573 | +0.34(+4.85%) |
Jan 31, 2023 | 6.730 | 7.220 | 6.700 | 7.010 | 243,941 | +0.27(+4.01%) |
Jan 30, 2023 | 6.450 | 6.840 | 6.430 | 6.740 | 258,644 | +0.26(+4.01%) |
Jan 27, 2023 | 6.480 | 6.550 | 6.270 | 6.480 | 178,207 | -0.03(-0.46%) |
Jan 26, 2023 | 6.230 | 6.530 | 6.160 | 6.510 | 174,772 | +0.40(+6.55%) |
Jan 25, 2023 | 5.800 | 6.155 | 5.730 | 6.110 | 256,767 | +0.23(+3.91%) |
Jan 24, 2023 | 6.130 | 6.260 | 5.845 | 5.880 | 134,125 | -0.30(-4.85%) |
Jan 23, 2023 | 6.500 | 6.625 | 6.014 | 6.180 | 349,157 | -0.25(-3.89%) |
Jan 20, 2023 | 5.840 | 6.440 | 5.755 | 6.430 | 288,612 | +0.60(+10.29%) |
Jan 19, 2023 | 6.010 | 6.100 | 5.790 | 5.830 | 175,033 | -0.23(-3.80%) |
Jan 18, 2023 | 6.150 | 6.240 | 6.030 | 6.060 | 181,497 | -0.09(-1.46%) |
Jan 17, 2023 | 6.020 | 6.200 | 5.855 | 6.150 | 189,602 | +0.15(+2.50%) |
Jan 13, 2023 | 5.730 | 6.050 | 5.720 | 6.000 | 162,849 | +0.26(+4.62%) |
Jan 12, 2023 | 5.620 | 5.747 | 5.530 | 5.735 | 243,711 | +0.12(+2.23%) |
Jan 11, 2023 | 5.710 | 5.830 | 5.600 | 5.610 | 117,099 | -0.10(-1.75%) |
Jan 10, 2023 | 5.800 | 5.880 | 5.640 | 5.710 | 119,180 | -0.13(-2.23%) |
Jan 09, 2023 | 5.550 | 6.250 | 5.530 | 5.840 | 360,802 | +0.43(+7.95%) |
Jan 06, 2023 | 5.480 | 5.510 | 4.880 | 5.410 | 421,488 | -0.14(-2.52%) |
Jan 05, 2023 | 5.960 | 5.960 | 5.550 | 5.550 | 98,211 | -0.48(-7.96%) |
Jan 04, 2023 | 5.700 | 6.090 | 5.615 | 6.030 | 157,648 | +0.39(+6.91%) |
Jan 03, 2023 | 5.610 | 5.839 | 5.410 | 5.640 | 186,781 | +0.13(+2.36%) |
Dec 30, 2022 | 5.470 | 5.574 | 5.420 | 5.510 | 89,020 | -0.06(-1.08%) |
Dec 29, 2022 | 5.260 | 5.590 | 5.140 | 5.570 | 99,045 | +0.46(+9.00%) |
Dec 28, 2022 | 5.090 | 5.225 | 5.045 | 5.110 | 87,699 | +0.01(+0.20%) |
Dec 27, 2022 | 5.210 | 5.270 | 5.015 | 5.100 | 151,519 | -0.10(-1.92%) |
Dec 23, 2022 | 5.270 | 5.490 | 5.050 | 5.200 | 137,573 | -0.04(-0.76%) |
Dec 22, 2022 | 5.140 | 5.280 | 4.920 | 5.240 | 501,631 | +0.02(+0.38%) |
Dec 21, 2022 | 4.940 | 5.320 | 4.900 | 5.220 | 717,688 | +0.37(+7.63%) |
Dec 20, 2022 | 4.870 | 4.920 | 4.590 | 4.850 | 207,271 | -0.06(-1.22%) |
Dec 19, 2022 | 5.160 | 5.170 | 4.810 | 4.910 | 169,767 | -0.13(-2.58%) |
Dec 16, 2022 | 5.320 | 5.320 | 5.010 | 5.040 | 342,491 | -0.24(-4.55%) |
Dec 15, 2022 | 5.450 | 5.470 | 5.240 | 5.280 | 98,725 | -0.22(-4.00%) |
Dec 14, 2022 | 5.500 | 5.640 | 5.360 | 5.500 | 184,260 | -0.03(-0.54%) |
Dec 13, 2022 | 5.660 | 5.830 | 5.390 | 5.530 | 196,232 | +0.13(+2.41%) |
Dec 12, 2022 | 5.410 | 5.490 | 5.300 | 5.400 | 132,984 | -0.08(-1.46%) |
Dec 09, 2022 | 5.540 | 5.740 | 5.460 | 5.480 | 108,046 | -0.16(-2.84%) |
Dec 08, 2022 | 5.530 | 5.687 | 5.450 | 5.640 | 78,916 | +0.12(+2.17%) |
Dec 07, 2022 | 5.800 | 5.829 | 5.500 | 5.520 | 81,971 | -0.34(-5.80%) |
Dec 06, 2022 | 5.710 | 5.930 | 5.665 | 5.860 | 197,296 | +0.15(+2.63%) |
Dec 05, 2022 | 5.680 | 5.770 | 5.580 | 5.710 | 119,911 | +0.03(+0.53%) |
Dec 02, 2022 | 5.590 | 5.890 | 5.510 | 5.680 | 115,890 | -0.09(-1.56%) |