Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.200 | 6.740 | 6.120 | 6.690 | 252,758 | +0.41(+6.53%) |
Feb 27, 2023 | 6.280 | 6.405 | 6.210 | 6.280 | 96,400 | +0.05(+0.80%) |
Feb 24, 2023 | 6.290 | 6.520 | 6.000 | 6.230 | 194,374 | -0.17(-2.66%) |
Feb 23, 2023 | 6.020 | 6.480 | 5.920 | 6.400 | 148,608 | +0.43(+7.20%) |
Feb 22, 2023 | 5.970 | 6.140 | 5.965 | 5.970 | 134,505 | +0.04(+0.67%) |
Feb 21, 2023 | 5.900 | 6.170 | 5.850 | 5.930 | 72,868 | -0.09(-1.50%) |
Feb 17, 2023 | 5.930 | 6.211 | 5.820 | 6.020 | 84,427 | +0.02(+0.33%) |
Feb 16, 2023 | 6.410 | 6.430 | 5.870 | 6.000 | 179,636 | -0.57(-8.68%) |
Feb 15, 2023 | 6.440 | 6.760 | 6.340 | 6.570 | 142,323 | +0.11(+1.70%) |
Feb 14, 2023 | 6.360 | 6.460 | 6.060 | 6.460 | 212,515 | +0.04(+0.62%) |
Feb 13, 2023 | 6.130 | 6.620 | 6.030 | 6.420 | 92,327 | +0.29(+4.73%) |
Feb 10, 2023 | 6.130 | 6.360 | 6.090 | 6.130 | 124,207 | -0.17(-2.70%) |
Feb 09, 2023 | 6.240 | 6.360 | 6.040 | 6.300 | 164,292 | +0.18(+2.94%) |
Feb 08, 2023 | 6.720 | 6.860 | 6.070 | 6.120 | 136,109 | -0.73(-10.66%) |
Feb 07, 2023 | 6.630 | 7.040 | 6.560 | 6.850 | 263,418 | +0.28(+4.26%) |
Feb 06, 2023 | 6.620 | 6.640 | 6.340 | 6.570 | 240,919 | -0.18(-2.67%) |
Feb 03, 2023 | 6.250 | 6.810 | 6.250 | 6.750 | 282,348 | +0.31(+4.81%) |
Feb 02, 2023 | 6.210 | 6.565 | 6.125 | 6.440 | 414,257 | +0.53(+8.97%) |
Feb 01, 2023 | 5.490 | 5.960 | 5.070 | 5.910 | 219,396 | +0.61(+11.51%) |
Jan 31, 2023 | 4.750 | 5.500 | 4.750 | 5.300 | 718,332 | +0.57(+12.05%) |
Jan 30, 2023 | 4.810 | 4.830 | 4.660 | 4.730 | 122,440 | -0.12(-2.47%) |
Jan 27, 2023 | 4.740 | 4.940 | 4.740 | 4.850 | 202,306 | +0.07(+1.46%) |
Jan 26, 2023 | 4.810 | 4.900 | 4.680 | 4.780 | 163,332 | +0.00(+0.00%) |
Jan 25, 2023 | 4.640 | 4.939 | 4.640 | 4.780 | 233,715 | +0.08(+1.70%) |
Jan 24, 2023 | 5.340 | 5.420 | 4.610 | 4.700 | 423,535 | -0.77(-14.08%) |
Jan 23, 2023 | 5.380 | 5.520 | 5.330 | 5.470 | 126,874 | +0.10(+1.86%) |
Jan 20, 2023 | 5.460 | 5.600 | 5.280 | 5.370 | 236,757 | -0.12(-2.19%) |
Jan 19, 2023 | 5.160 | 5.530 | 5.070 | 5.490 | 283,789 | +0.13(+2.43%) |
Jan 18, 2023 | 5.390 | 5.630 | 5.100 | 5.360 | 433,945 | +0.26(+5.10%) |
Jan 17, 2023 | 5.360 | 5.360 | 4.720 | 5.100 | 196,959 | -0.21(-3.95%) |
Jan 13, 2023 | 5.210 | 5.430 | 5.050 | 5.310 | 677,351 | +0.10(+1.92%) |
Jan 12, 2023 | 5.430 | 5.610 | 4.960 | 5.210 | 438,705 | -0.19(-3.52%) |
Jan 11, 2023 | 5.170 | 5.615 | 5.145 | 5.400 | 1,136,464 | +0.21(+4.05%) |
Jan 10, 2023 | 4.660 | 5.230 | 4.570 | 5.190 | 679,534 | +0.53(+11.37%) |
Jan 09, 2023 | 4.400 | 4.680 | 4.400 | 4.660 | 302,433 | +0.32(+7.37%) |
Jan 06, 2023 | 4.110 | 4.350 | 4.010 | 4.340 | 480,023 | +0.22(+5.34%) |
Jan 05, 2023 | 4.780 | 4.780 | 4.080 | 4.120 | 359,868 | -0.62(-13.08%) |
Jan 04, 2023 | 4.770 | 5.067 | 4.550 | 4.740 | 370,940 | -0.03(-0.63%) |
Jan 03, 2023 | 3.800 | 4.790 | 3.795 | 4.770 | 823,023 | +1.03(+27.54%) |
Dec 30, 2022 | 3.500 | 3.890 | 3.500 | 3.740 | 321,802 | +0.09(+2.47%) |
Dec 29, 2022 | 3.370 | 3.765 | 3.340 | 3.650 | 678,345 | +0.45(+14.06%) |
Dec 28, 2022 | 3.330 | 3.420 | 3.080 | 3.200 | 1,704,102 | -0.13(-3.90%) |
Dec 27, 2022 | 3.580 | 3.690 | 3.330 | 3.330 | 325,142 | -0.17(-4.86%) |
Dec 23, 2022 | 3.600 | 3.630 | 3.420 | 3.500 | 762,134 | -0.10(-2.78%) |
Dec 22, 2022 | 3.740 | 3.740 | 3.500 | 3.600 | 375,472 | +0.02(+0.56%) |
Dec 21, 2022 | 3.580 | 3.730 | 3.550 | 3.580 | 252,534 | +0.07(+1.99%) |
Dec 20, 2022 | 3.700 | 3.740 | 3.500 | 3.510 | 368,046 | -0.21(-5.65%) |
Dec 19, 2022 | 3.860 | 3.860 | 3.651 | 3.720 | 262,886 | -0.13(-3.38%) |
Dec 16, 2022 | 3.800 | 3.900 | 3.750 | 3.850 | 340,008 | +0.01(+0.26%) |
Dec 15, 2022 | 3.990 | 4.110 | 3.810 | 3.840 | 264,800 | -0.25(-6.11%) |
Dec 14, 2022 | 4.110 | 4.270 | 4.003 | 4.090 | 565,423 | -0.01(-0.24%) |
Dec 13, 2022 | 4.320 | 4.530 | 4.070 | 4.100 | 878,161 | +0.16(+4.06%) |
Dec 12, 2022 | 4.070 | 4.130 | 3.890 | 3.940 | 281,158 | -0.01(-0.25%) |
Dec 09, 2022 | 3.760 | 4.170 | 3.680 | 3.950 | 664,409 | +0.15(+3.95%) |
Dec 08, 2022 | 3.680 | 4.150 | 3.560 | 3.800 | 1,144,838 | +0.28(+7.95%) |
Dec 07, 2022 | 3.750 | 3.940 | 3.510 | 3.520 | 497,835 | -0.30(-7.85%) |
Dec 06, 2022 | 4.440 | 4.470 | 3.790 | 3.820 | 688,646 | -0.66(-14.73%) |
Dec 05, 2022 | 4.720 | 5.020 | 4.480 | 4.480 | 577,116 | -0.36(-7.44%) |
Dec 02, 2022 | 4.310 | 5.010 | 4.250 | 4.840 | 677,584 | +0.45(+10.25%) |