Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.050 | 7.290 | 6.970 | 7.230 | 1,893,726 | +0.24(+3.43%) |
Feb 27, 2023 | 6.870 | 7.030 | 6.850 | 6.990 | 1,799,975 | +0.17(+2.49%) |
Feb 24, 2023 | 6.690 | 6.830 | 6.620 | 6.820 | 1,349,574 | +0.04(+0.59%) |
Feb 23, 2023 | 6.780 | 6.840 | 6.580 | 6.780 | 1,158,646 | +0.43(+6.77%) |
Feb 22, 2023 | 6.630 | 6.705 | 6.210 | 6.350 | 2,215,290 | -0.24(-3.64%) |
Feb 21, 2023 | 6.860 | 7.070 | 6.515 | 6.590 | 2,342,077 | -0.10(-1.49%) |
Feb 17, 2023 | 6.920 | 6.946 | 6.660 | 6.690 | 2,565,086 | -0.46(-6.43%) |
Feb 16, 2023 | 6.790 | 7.305 | 6.760 | 7.150 | 2,446,810 | +0.32(+4.69%) |
Feb 15, 2023 | 6.690 | 6.855 | 6.540 | 6.830 | 1,210,045 | +0.05(+0.74%) |
Feb 14, 2023 | 6.550 | 6.880 | 6.460 | 6.780 | 1,968,993 | +0.32(+4.95%) |
Feb 13, 2023 | 6.580 | 6.595 | 6.415 | 6.460 | 1,678,586 | -0.25(-3.73%) |
Feb 10, 2023 | 6.260 | 6.740 | 6.210 | 6.710 | 4,159,517 | +0.57(+9.28%) |
Feb 09, 2023 | 6.110 | 6.180 | 6.040 | 6.140 | 1,311,603 | +0.09(+1.49%) |
Feb 08, 2023 | 6.050 | 6.250 | 5.950 | 6.050 | 2,964,787 | +0.24(+4.13%) |
Feb 07, 2023 | 5.770 | 5.845 | 5.675 | 5.810 | 1,365,131 | +0.07(+1.22%) |
Feb 06, 2023 | 5.710 | 5.770 | 5.655 | 5.740 | 908,822 | +0.01(+0.17%) |
Feb 03, 2023 | 5.750 | 5.990 | 5.665 | 5.730 | 1,533,363 | -0.04(-0.69%) |
Feb 02, 2023 | 5.950 | 5.950 | 5.630 | 5.770 | 1,643,709 | -0.16(-2.70%) |
Feb 01, 2023 | 5.890 | 6.000 | 5.692 | 5.930 | 1,494,706 | -0.02(-0.34%) |
Jan 31, 2023 | 5.840 | 6.060 | 5.770 | 5.950 | 1,049,715 | +0.14(+2.41%) |
Jan 30, 2023 | 5.810 | 5.895 | 5.720 | 5.810 | 1,595,686 | -0.09(-1.53%) |
Jan 27, 2023 | 6.070 | 6.165 | 5.870 | 5.900 | 2,348,013 | -0.28(-4.53%) |
Jan 26, 2023 | 5.710 | 6.210 | 5.635 | 6.180 | 4,566,352 | +0.47(+8.23%) |
Jan 25, 2023 | 5.470 | 5.750 | 5.450 | 5.710 | 5,230,914 | +0.02(+0.35%) |
Jan 24, 2023 | 5.860 | 5.860 | 5.601 | 5.690 | 655,452 | -0.17(-2.90%) |
Jan 23, 2023 | 5.860 | 6.030 | 5.735 | 5.860 | 1,056,983 | -0.04(-0.68%) |
Jan 20, 2023 | 5.910 | 5.965 | 5.710 | 5.900 | 1,074,800 | +0.05(+0.85%) |
Jan 19, 2023 | 5.900 | 6.000 | 5.765 | 5.850 | 847,531 | +0.12(+2.09%) |
Jan 18, 2023 | 6.010 | 6.150 | 5.660 | 5.730 | 1,333,811 | -0.27(-4.50%) |
Jan 17, 2023 | 5.900 | 6.000 | 5.775 | 6.000 | 1,432,681 | +0.23(+3.99%) |
Jan 13, 2023 | 5.580 | 5.770 | 5.535 | 5.770 | 1,212,884 | +0.27(+4.91%) |
Jan 12, 2023 | 5.400 | 5.510 | 5.295 | 5.500 | 1,004,475 | +0.15(+2.80%) |
Jan 11, 2023 | 5.410 | 5.430 | 5.260 | 5.350 | 719,038 | +0.00(+0.00%) |
Jan 10, 2023 | 5.310 | 5.379 | 5.190 | 5.350 | 783,222 | +0.07(+1.33%) |
Jan 09, 2023 | 5.290 | 5.445 | 5.170 | 5.280 | 1,354,453 | -0.01(-0.19%) |
Jan 06, 2023 | 5.120 | 5.300 | 4.970 | 5.290 | 1,252,268 | +0.50(+10.44%) |
Jan 05, 2023 | 4.590 | 4.800 | 4.590 | 4.790 | 787,026 | +0.21(+4.59%) |
Jan 04, 2023 | 4.820 | 4.820 | 4.515 | 4.580 | 1,273,375 | -0.30(-6.15%) |
Jan 03, 2023 | 5.000 | 5.060 | 4.720 | 4.880 | 1,623,488 | -0.09(-1.81%) |
Dec 30, 2022 | 5.380 | 5.538 | 4.950 | 4.970 | 3,278,761 | +0.04(+0.81%) |
Dec 29, 2022 | 4.790 | 4.969 | 4.770 | 4.930 | 334,152 | +0.16(+3.35%) |
Dec 28, 2022 | 5.020 | 5.020 | 4.700 | 4.770 | 477,044 | -0.24(-4.79%) |
Dec 27, 2022 | 4.970 | 5.080 | 4.910 | 5.010 | 579,579 | +0.10(+2.04%) |
Dec 23, 2022 | 4.700 | 4.920 | 4.690 | 4.910 | 625,964 | +0.31(+6.74%) |
Dec 22, 2022 | 4.750 | 4.750 | 4.451 | 4.600 | 495,847 | -0.10(-2.13%) |
Dec 21, 2022 | 4.560 | 4.750 | 4.495 | 4.700 | 881,420 | +0.30(+6.82%) |
Dec 20, 2022 | 4.160 | 4.445 | 4.160 | 4.400 | 827,938 | +0.24(+5.77%) |
Dec 19, 2022 | 4.500 | 4.530 | 4.025 | 4.160 | 1,737,618 | -0.19(-4.37%) |
Dec 16, 2022 | 4.330 | 4.480 | 4.320 | 4.350 | 1,537,206 | -0.18(-3.97%) |
Dec 15, 2022 | 4.460 | 4.600 | 4.460 | 4.530 | 854,980 | +0.04(+0.89%) |
Dec 14, 2022 | 4.410 | 4.585 | 4.323 | 4.490 | 730,460 | +0.05(+1.13%) |
Dec 13, 2022 | 4.410 | 4.530 | 4.340 | 4.440 | 738,855 | +0.21(+4.96%) |
Dec 12, 2022 | 4.030 | 4.260 | 4.030 | 4.230 | 731,766 | +0.15(+3.68%) |
Dec 09, 2022 | 4.160 | 4.240 | 4.070 | 4.080 | 935,378 | -0.08(-1.92%) |
Dec 08, 2022 | 4.360 | 4.400 | 4.110 | 4.160 | 850,025 | -0.05(-1.19%) |
Dec 07, 2022 | 4.370 | 4.455 | 4.175 | 4.210 | 1,147,748 | -0.25(-5.61%) |
Dec 06, 2022 | 4.550 | 4.600 | 4.389 | 4.460 | 1,123,401 | -0.26(-5.51%) |
Dec 05, 2022 | 5.000 | 5.080 | 4.690 | 4.720 | 693,443 | -0.25(-5.03%) |
Dec 02, 2022 | 4.800 | 5.030 | 4.790 | 4.970 | 1,066,999 | +0.30(+6.42%) |