Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.360 | 6.490 | 6.360 | 6.450 | 8,074,125 | +0.05(+0.78%) |
Feb 27, 2023 | 6.295 | 6.450 | 6.240 | 6.400 | 3,402,255 | +0.22(+3.56%) |
Feb 24, 2023 | 6.150 | 6.210 | 6.096 | 6.180 | 20,709 | -0.07(-1.04%) |
Feb 23, 2023 | 6.110 | 6.280 | 6.110 | 6.245 | 87,096 | +0.08(+1.22%) |
Feb 22, 2023 | 6.150 | 6.170 | 6.090 | 6.170 | 41,365 | -0.01(-0.16%) |
Feb 21, 2023 | 6.310 | 6.310 | 6.180 | 6.180 | 78,190 | -0.12(-1.90%) |
Feb 17, 2023 | 6.230 | 6.330 | 6.230 | 6.300 | 15,457 | -0.16(-2.48%) |
Feb 16, 2023 | 6.480 | 6.530 | 6.450 | 6.460 | 35,628 | +0.05(+0.78%) |
Feb 15, 2023 | 6.350 | 6.410 | 6.320 | 6.410 | 22,128 | +0.06(+0.94%) |
Feb 14, 2023 | 6.150 | 6.350 | 6.150 | 6.350 | 87,515 | +0.33(+5.48%) |
Feb 13, 2023 | 5.930 | 6.040 | 5.930 | 6.020 | 43,836 | -0.06(-0.99%) |
Feb 10, 2023 | 6.010 | 6.080 | 5.980 | 6.080 | 138,627 | +0.53(+9.45%) |
Feb 09, 2023 | 5.460 | 5.590 | 5.460 | 5.555 | 77,870 | +0.25(+4.68%) |
Feb 08, 2023 | 5.340 | 5.360 | 5.266 | 5.306 | 17,968 | -0.01(-0.26%) |
Feb 07, 2023 | 5.240 | 5.400 | 5.240 | 5.320 | 21,657 | +0.10(+1.82%) |
Feb 06, 2023 | 5.180 | 5.254 | 5.180 | 5.225 | 49,177 | -0.20(-3.60%) |
Feb 03, 2023 | 5.260 | 5.420 | 5.260 | 5.420 | 31,529 | +0.07(+1.31%) |
Feb 02, 2023 | 5.440 | 5.440 | 5.340 | 5.350 | 21,020 | +0.14(+2.69%) |
Feb 01, 2023 | 5.160 | 5.296 | 5.008 | 5.210 | 71,786 | +0.10(+1.96%) |
Jan 31, 2023 | 5.065 | 5.110 | 5.038 | 5.110 | 31,022 | +0.00(+0.00%) |
Jan 30, 2023 | 5.110 | 5.160 | 5.090 | 5.110 | 45,079 | +0.00(+0.00%) |
Jan 27, 2023 | 5.060 | 5.150 | 5.060 | 5.110 | 39,692 | +0.04(+0.89%) |
Jan 26, 2023 | 5.120 | 5.120 | 5.010 | 5.065 | 45,826 | -0.09(-1.84%) |
Jan 25, 2023 | 5.090 | 5.190 | 5.090 | 5.160 | 52,128 | +0.10(+1.98%) |
Jan 24, 2023 | 5.082 | 5.100 | 5.020 | 5.060 | 27,255 | -0.02(-0.39%) |
Jan 23, 2023 | 5.000 | 5.090 | 4.910 | 5.080 | 201,312 | +0.04(+0.79%) |
Jan 20, 2023 | 4.960 | 5.050 | 4.960 | 5.040 | 1,192,965 | +0.07(+1.41%) |
Jan 19, 2023 | 5.010 | 5.020 | 4.960 | 4.970 | 735,425 | +0.02(+0.40%) |
Jan 18, 2023 | 5.020 | 5.020 | 4.930 | 4.950 | 203,369 | -0.05(-1.00%) |
Jan 17, 2023 | 4.900 | 5.000 | 4.900 | 5.000 | 61,743 | +0.09(+1.83%) |
Jan 13, 2023 | 4.875 | 4.910 | 4.857 | 4.910 | 23,338 | +0.02(+0.41%) |
Jan 12, 2023 | 4.800 | 4.960 | 4.782 | 4.890 | 181,240 | +0.15(+3.16%) |
Jan 11, 2023 | 4.540 | 4.750 | 4.540 | 4.740 | 205,985 | +0.14(+3.04%) |
Jan 10, 2023 | 4.560 | 4.700 | 4.560 | 4.600 | 113,468 | -0.02(-0.43%) |
Jan 09, 2023 | 4.580 | 4.680 | 4.580 | 4.620 | 72,037 | +0.04(+0.87%) |
Jan 06, 2023 | 4.450 | 4.580 | 4.434 | 4.580 | 45,135 | +0.21(+4.81%) |
Jan 05, 2023 | 4.348 | 4.394 | 4.310 | 4.370 | 327,612 | -0.04(-0.91%) |
Jan 04, 2023 | 4.405 | 4.500 | 4.348 | 4.410 | 144,162 | -0.02(-0.45%) |
Jan 03, 2023 | 4.390 | 4.460 | 4.356 | 4.430 | 67,065 | +0.04(+0.91%) |
Dec 30, 2022 | 4.348 | 4.490 | 4.348 | 4.390 | 91,612 | -0.08(-1.79%) |
Dec 29, 2022 | 4.406 | 4.490 | 4.310 | 4.470 | 142,953 | +0.11(+2.52%) |
Dec 28, 2022 | 4.500 | 4.500 | 4.320 | 4.360 | 118,445 | -0.02(-0.41%) |
Dec 27, 2022 | 4.405 | 4.490 | 4.348 | 4.378 | 72,550 | -0.07(-1.62%) |
Dec 23, 2022 | 4.310 | 4.505 | 4.310 | 4.450 | 130,231 | +0.06(+1.37%) |
Dec 22, 2022 | 4.520 | 4.522 | 4.330 | 4.390 | 74,516 | -0.13(-2.88%) |
Dec 21, 2022 | 4.520 | 4.520 | 4.452 | 4.520 | 115,169 | -0.01(-0.22%) |
Dec 20, 2022 | 4.550 | 4.590 | 4.510 | 4.530 | 92,747 | +0.02(+0.44%) |
Dec 19, 2022 | 4.430 | 4.680 | 4.430 | 4.510 | 123,847 | -0.06(-1.31%) |
Dec 16, 2022 | 4.644 | 4.644 | 4.430 | 4.570 | 69,800 | -0.04(-0.87%) |
Dec 15, 2022 | 4.604 | 4.706 | 4.576 | 4.610 | 40,791 | -0.19(-3.96%) |
Dec 14, 2022 | 4.766 | 4.940 | 4.710 | 4.800 | 32,978 | +0.01(+0.21%) |
Dec 13, 2022 | 4.865 | 4.865 | 4.730 | 4.790 | 36,263 | +0.05(+1.05%) |
Dec 12, 2022 | 4.830 | 4.830 | 4.670 | 4.740 | 47,751 | -0.01(-0.21%) |
Dec 09, 2022 | 4.720 | 4.770 | 4.700 | 4.750 | 53,181 | +0.09(+2.04%) |
Dec 08, 2022 | 4.720 | 4.720 | 4.582 | 4.655 | 75,806 | +0.04(+0.76%) |
Dec 07, 2022 | 4.600 | 4.640 | 4.580 | 4.620 | 39,159 | -0.02(-0.52%) |
Dec 06, 2022 | 4.572 | 4.710 | 4.572 | 4.644 | 53,136 | -0.07(-1.51%) |
Dec 05, 2022 | 4.580 | 4.870 | 4.580 | 4.715 | 29,623 | -0.13(-2.68%) |
Dec 02, 2022 | 4.660 | 4.850 | 4.660 | 4.845 | 43,509 | -0.06(-1.12%) |