Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.780 | 5.800 | 5.650 | 5.650 | 10,074 | -0.09(-1.57%) |
Feb 27, 2023 | 5.800 | 5.900 | 5.650 | 5.740 | 8,877 | +0.06(+1.06%) |
Feb 24, 2023 | 5.700 | 5.880 | 5.665 | 5.680 | 3,697 | -0.02(-0.35%) |
Feb 23, 2023 | 5.800 | 5.840 | 5.665 | 5.700 | 11,683 | -0.16(-2.73%) |
Feb 22, 2023 | 6.030 | 6.060 | 5.855 | 5.860 | 17,866 | -0.01(-0.17%) |
Feb 21, 2023 | 5.880 | 5.910 | 5.840 | 5.870 | 7,435 | -0.11(-1.84%) |
Feb 17, 2023 | 5.930 | 6.100 | 5.930 | 5.980 | 12,695 | +0.01(+0.17%) |
Feb 16, 2023 | 6.020 | 6.211 | 5.900 | 5.970 | 13,245 | -0.13(-2.13%) |
Feb 15, 2023 | 6.200 | 6.300 | 5.810 | 6.100 | 28,564 | +0.01(+0.16%) |
Feb 14, 2023 | 6.000 | 6.160 | 5.544 | 6.090 | 23,133 | +0.09(+1.50%) |
Feb 13, 2023 | 5.800 | 6.030 | 5.700 | 6.000 | 25,212 | +0.10(+1.69%) |
Feb 10, 2023 | 6.000 | 6.250 | 5.850 | 5.900 | 16,054 | -0.02(-0.34%) |
Feb 09, 2023 | 6.650 | 6.700 | 5.821 | 5.920 | 17,722 | -0.45(-7.06%) |
Feb 08, 2023 | 7.000 | 7.000 | 6.320 | 6.370 | 20,335 | -0.23(-3.48%) |
Feb 07, 2023 | 6.930 | 7.030 | 6.550 | 6.600 | 48,398 | -0.40(-5.71%) |
Feb 06, 2023 | 6.860 | 7.720 | 6.850 | 7.000 | 51,624 | +0.25(+3.70%) |
Feb 03, 2023 | 6.860 | 6.950 | 6.500 | 6.750 | 47,790 | +0.05(+0.75%) |
Feb 02, 2023 | 6.690 | 6.890 | 6.590 | 6.700 | 31,253 | +0.03(+0.45%) |
Feb 01, 2023 | 6.590 | 6.890 | 6.450 | 6.670 | 25,338 | -0.01(-0.15%) |
Jan 31, 2023 | 6.210 | 6.900 | 6.210 | 6.680 | 59,825 | +0.41(+6.54%) |
Jan 30, 2023 | 6.660 | 6.850 | 6.260 | 6.270 | 21,056 | -0.49(-7.25%) |
Jan 27, 2023 | 7.450 | 7.820 | 6.610 | 6.760 | 31,677 | -0.74(-9.87%) |
Jan 26, 2023 | 7.480 | 7.961 | 7.480 | 7.500 | 117,159 | -0.08(-1.06%) |
Jan 25, 2023 | 7.060 | 7.720 | 7.060 | 7.580 | 46,402 | +0.40(+5.57%) |
Jan 24, 2023 | 6.980 | 7.370 | 6.900 | 7.180 | 29,162 | +0.45(+6.69%) |
Jan 23, 2023 | 6.300 | 7.200 | 6.300 | 6.730 | 43,821 | +0.29(+4.50%) |
Jan 20, 2023 | 6.500 | 6.525 | 6.300 | 6.440 | 15,563 | -0.02(-0.31%) |
Jan 19, 2023 | 6.400 | 6.500 | 6.400 | 6.460 | 6,652 | +0.02(+0.31%) |
Jan 18, 2023 | 6.510 | 6.610 | 6.410 | 6.440 | 21,635 | -0.04(-0.62%) |
Jan 17, 2023 | 6.500 | 6.602 | 6.350 | 6.480 | 18,357 | -0.08(-1.22%) |
Jan 13, 2023 | 6.570 | 6.900 | 6.440 | 6.560 | 47,673 | +0.06(+0.92%) |
Jan 12, 2023 | 6.540 | 6.653 | 6.450 | 6.500 | 18,114 | -0.01(-0.15%) |
Jan 11, 2023 | 6.500 | 6.910 | 6.470 | 6.510 | 59,413 | +0.03(+0.46%) |
Jan 10, 2023 | 7.010 | 7.010 | 6.448 | 6.480 | 32,072 | -0.65(-9.12%) |
Jan 09, 2023 | 7.510 | 7.510 | 7.000 | 7.130 | 21,630 | -0.34(-4.55%) |
Jan 06, 2023 | 7.930 | 7.950 | 7.160 | 7.470 | 28,630 | -0.46(-5.80%) |
Jan 05, 2023 | 8.000 | 8.269 | 7.713 | 7.930 | 39,223 | -0.14(-1.73%) |
Jan 04, 2023 | 7.090 | 8.340 | 6.820 | 8.070 | 133,323 | +0.98(+13.82%) |
Jan 03, 2023 | 5.550 | 7.360 | 5.145 | 7.090 | 190,379 | +1.69(+31.30%) |
Dec 30, 2022 | 4.550 | 6.610 | 4.160 | 5.400 | 250,489 | +5.00(+1233.33%) |
Dec 29, 2022 | 0.4200 | 0.4506 | 0.3950 | 0.4050 | 289,077 | +0.01(+1.81%) |
Dec 28, 2022 | 0.4400 | 0.4900 | 0.3900 | 0.3978 | 137,084 | -0.06(-12.22%) |
Dec 27, 2022 | 0.4864 | 0.5259 | 0.4532 | 0.4532 | 61,061 | -0.04(-7.51%) |
Dec 23, 2022 | 0.5300 | 0.5565 | 0.4664 | 0.4900 | 356,548 | +0.01(+2.08%) |
Dec 22, 2022 | 0.5400 | 0.5500 | 0.4692 | 0.4800 | 86,870 | -0.05(-9.26%) |
Dec 21, 2022 | 0.5800 | 0.6000 | 0.5290 | 0.5290 | 31,312 | +0.01(+1.73%) |
Dec 20, 2022 | 0.5600 | 0.6100 | 0.5200 | 0.5200 | 35,303 | -0.07(-11.64%) |
Dec 19, 2022 | 0.6200 | 0.6562 | 0.5500 | 0.5885 | 112,946 | -0.03(-5.07%) |
Dec 16, 2022 | 0.6200 | 0.6600 | 0.5711 | 0.6199 | 82,072 | -0.04(-6.08%) |
Dec 15, 2022 | 0.6600 | 0.7000 | 0.6500 | 0.6600 | 28,606 | -0.02(-2.96%) |
Dec 14, 2022 | 0.6500 | 0.7199 | 0.6500 | 0.6801 | 15,049 | +0.04(+6.27%) |
Dec 13, 2022 | 0.7500 | 0.7500 | 0.6332 | 0.6400 | 38,471 | -0.04(-6.51%) |
Dec 12, 2022 | 0.6600 | 0.7400 | 0.6600 | 0.6846 | 31,222 | -0.00(-0.13%) |
Dec 09, 2022 | 0.6973 | 0.7400 | 0.6697 | 0.6855 | 50,850 | -0.01(-2.07%) |
Dec 08, 2022 | 0.7000 | 0.7400 | 0.6723 | 0.7000 | 34,616 | -0.02(-2.38%) |
Dec 07, 2022 | 0.7299 | 0.7642 | 0.6900 | 0.7171 | 44,393 | +0.02(+2.47%) |
Dec 06, 2022 | 0.6800 | 0.7800 | 0.6711 | 0.6998 | 40,821 | +0.02(+2.75%) |
Dec 05, 2022 | 0.6567 | 0.7000 | 0.6160 | 0.6811 | 180,416 | +0.00(+0.16%) |
Dec 02, 2022 | 0.8300 | 0.8350 | 0.6750 | 0.6800 | 169,452 | -0.12(-15.00%) |