Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.040 | 6.040 | 5.880 | 5.885 | 148,106 | -0.15(-2.40%) |
Feb 27, 2023 | 6.000 | 6.250 | 6.000 | 6.030 | 39,999 | -0.30(-4.74%) |
Feb 24, 2023 | 6.090 | 6.330 | 6.013 | 6.330 | 19,800 | +0.30(+4.98%) |
Feb 23, 2023 | 5.750 | 6.090 | 5.750 | 6.030 | 4,909 | +0.26(+4.51%) |
Feb 22, 2023 | 5.860 | 5.870 | 5.770 | 5.770 | 18,556 | -0.02(-0.35%) |
Feb 21, 2023 | 5.920 | 5.930 | 5.790 | 5.790 | 61,795 | -0.13(-2.20%) |
Feb 17, 2023 | 6.160 | 6.160 | 5.900 | 5.920 | 291,204 | -0.25(-4.05%) |
Feb 16, 2023 | 6.230 | 6.266 | 6.160 | 6.170 | 146,506 | -0.17(-2.67%) |
Feb 15, 2023 | 6.340 | 6.340 | 6.281 | 6.339 | 80,346 | -0.16(-2.48%) |
Feb 14, 2023 | 6.210 | 6.500 | 6.210 | 6.500 | 23,395 | +0.30(+4.84%) |
Feb 13, 2023 | 6.020 | 6.290 | 6.020 | 6.200 | 18,410 | +0.19(+3.16%) |
Feb 10, 2023 | 5.990 | 6.036 | 5.955 | 6.010 | 155,996 | +0.02(+0.33%) |
Feb 09, 2023 | 5.970 | 6.170 | 5.970 | 5.990 | 48,502 | -0.04(-0.66%) |
Feb 08, 2023 | 6.162 | 6.162 | 5.980 | 6.030 | 89,186 | -0.11(-1.73%) |
Feb 07, 2023 | 6.050 | 6.200 | 6.035 | 6.136 | 142,507 | +0.14(+2.27%) |
Feb 06, 2023 | 6.100 | 6.125 | 5.940 | 6.000 | 142,859 | -0.10(-1.64%) |
Feb 03, 2023 | 6.090 | 6.100 | 6.050 | 6.100 | 5,710 | +0.11(+1.84%) |
Feb 02, 2023 | 5.970 | 6.080 | 5.900 | 5.990 | 38,170 | -0.03(-0.50%) |
Feb 01, 2023 | 6.120 | 6.150 | 5.900 | 6.020 | 69,413 | -0.24(-3.83%) |
Jan 31, 2023 | 6.120 | 6.280 | 6.120 | 6.260 | 131,291 | +0.22(+3.64%) |
Jan 30, 2023 | 6.154 | 6.154 | 5.940 | 6.040 | 62,458 | -0.23(-3.67%) |
Jan 27, 2023 | 6.320 | 6.320 | 6.200 | 6.270 | 38,904 | +0.06(+0.97%) |
Jan 26, 2023 | 6.000 | 6.270 | 6.000 | 6.210 | 20,925 | -0.05(-0.80%) |
Jan 25, 2023 | 6.340 | 6.340 | 6.260 | 6.260 | 21,675 | -0.37(-5.51%) |
Jan 24, 2023 | 6.550 | 6.625 | 6.550 | 6.625 | 10,486 | +0.00(+0.08%) |
Jan 23, 2023 | 6.260 | 6.740 | 6.260 | 6.620 | 69,612 | -0.02(-0.38%) |
Jan 20, 2023 | 6.210 | 6.750 | 6.210 | 6.645 | 17,079 | +0.01(+0.17%) |
Jan 19, 2023 | 6.500 | 6.634 | 6.490 | 6.634 | 3,877 | -0.03(-0.41%) |
Jan 18, 2023 | 6.820 | 6.900 | 6.660 | 6.662 | 14,065 | -0.15(-2.18%) |
Jan 17, 2023 | 6.360 | 6.820 | 6.360 | 6.810 | 12,411 | +0.17(+2.64%) |
Jan 13, 2023 | 6.650 | 6.665 | 6.536 | 6.635 | 36,956 | -0.02(-0.23%) |
Jan 12, 2023 | 6.380 | 6.650 | 6.380 | 6.650 | 25,490 | +0.35(+5.52%) |
Jan 11, 2023 | 5.910 | 6.411 | 5.910 | 6.302 | 10,410 | +0.15(+2.47%) |
Jan 10, 2023 | 6.230 | 6.230 | 6.050 | 6.150 | 28,152 | -0.12(-1.91%) |
Jan 09, 2023 | 6.065 | 6.340 | 6.065 | 6.270 | 38,656 | +0.12(+1.95%) |
Jan 06, 2023 | 6.130 | 6.182 | 6.130 | 6.150 | 23,610 | +0.08(+1.32%) |
Jan 05, 2023 | 6.185 | 6.210 | 6.070 | 6.070 | 16,351 | -0.20(-3.19%) |
Jan 04, 2023 | 6.160 | 6.310 | 6.009 | 6.270 | 15,731 | +0.10(+1.62%) |
Jan 03, 2023 | 6.745 | 6.745 | 6.110 | 6.170 | 42,510 | -0.84(-11.98%) |
Dec 30, 2022 | 6.750 | 7.010 | 6.750 | 7.010 | 31,923 | +0.08(+1.18%) |
Dec 29, 2022 | 6.750 | 6.928 | 6.750 | 6.928 | 8,612 | +0.03(+0.41%) |
Dec 28, 2022 | 7.150 | 7.150 | 6.900 | 6.900 | 8,942 | -0.36(-4.96%) |
Dec 27, 2022 | 7.205 | 7.490 | 6.500 | 7.260 | 4,240 | +0.06(+0.83%) |
Dec 23, 2022 | 6.980 | 7.230 | 6.980 | 7.200 | 3,064 | +0.28(+4.02%) |
Dec 22, 2022 | 7.085 | 7.085 | 6.868 | 6.922 | 6,170 | -0.33(-4.52%) |
Dec 21, 2022 | 6.838 | 7.250 | 6.830 | 7.250 | 10,668 | +0.44(+6.46%) |
Dec 20, 2022 | 7.000 | 7.000 | 6.760 | 6.810 | 13,779 | -0.12(-1.73%) |
Dec 19, 2022 | 7.289 | 7.289 | 6.930 | 6.930 | 7,976 | -0.31(-4.28%) |
Dec 16, 2022 | 7.590 | 7.590 | 7.235 | 7.240 | 16,248 | -0.62(-7.89%) |
Dec 15, 2022 | 7.625 | 8.070 | 7.620 | 7.860 | 13,244 | -0.32(-3.92%) |
Dec 14, 2022 | 8.000 | 8.181 | 8.000 | 8.181 | 3,992 | +0.20(+2.52%) |
Dec 13, 2022 | 8.180 | 8.230 | 7.710 | 7.980 | 9,659 | -0.04(-0.54%) |
Dec 12, 2022 | 8.090 | 8.150 | 7.930 | 8.023 | 33,672 | +0.00(+0.04%) |
Dec 09, 2022 | 8.080 | 8.088 | 8.010 | 8.020 | 27,150 | -0.06(-0.74%) |
Dec 08, 2022 | 8.190 | 8.222 | 8.070 | 8.080 | 14,919 | +0.00(+0.00%) |
Dec 07, 2022 | 8.209 | 8.209 | 8.010 | 8.080 | 5,612 | -0.02(-0.25%) |
Dec 06, 2022 | 8.270 | 8.270 | 8.100 | 8.100 | 16,235 | -0.15(-1.82%) |
Dec 05, 2022 | 8.590 | 8.590 | 8.250 | 8.250 | 40,462 | -0.31(-3.62%) |
Dec 02, 2022 | 8.230 | 8.780 | 8.230 | 8.560 | 14,735 | -0.22(-2.51%) |