Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.280 | 6.460 | 6.280 | 6.300 | 9,344 | -0.05(-0.79%) |
Feb 27, 2023 | 6.280 | 6.480 | 6.220 | 6.350 | 41,050 | +0.11(+1.76%) |
Feb 24, 2023 | 6.100 | 6.390 | 5.850 | 6.240 | 19,203 | +0.04(+0.65%) |
Feb 23, 2023 | 6.240 | 6.280 | 6.123 | 6.200 | 15,466 | -0.02(-0.32%) |
Feb 22, 2023 | 6.060 | 6.374 | 6.030 | 6.220 | 25,038 | +0.17(+2.81%) |
Feb 21, 2023 | 5.820 | 6.140 | 5.660 | 6.050 | 16,389 | +0.10(+1.68%) |
Feb 17, 2023 | 5.320 | 6.060 | 5.040 | 5.950 | 47,757 | +0.39(+7.01%) |
Feb 16, 2023 | 5.090 | 5.720 | 5.010 | 5.560 | 53,014 | +0.43(+8.38%) |
Feb 15, 2023 | 5.150 | 5.290 | 5.000 | 5.130 | 58,761 | +0.01(+0.20%) |
Feb 14, 2023 | 5.570 | 5.570 | 4.920 | 5.120 | 89,932 | -0.45(-8.08%) |
Feb 13, 2023 | 5.930 | 6.099 | 5.500 | 5.570 | 40,698 | -0.36(-6.07%) |
Feb 10, 2023 | 5.860 | 6.150 | 5.650 | 5.930 | 48,838 | -0.05(-0.84%) |
Feb 09, 2023 | 5.730 | 6.020 | 5.580 | 5.980 | 23,051 | +0.22(+3.82%) |
Feb 08, 2023 | 5.680 | 5.955 | 5.680 | 5.760 | 8,416 | +0.01(+0.17%) |
Feb 07, 2023 | 5.830 | 6.048 | 5.630 | 5.750 | 40,538 | -0.10(-1.71%) |
Feb 06, 2023 | 5.600 | 5.890 | 5.600 | 5.850 | 63,039 | +0.30(+5.41%) |
Feb 03, 2023 | 5.520 | 5.830 | 5.450 | 5.550 | 58,047 | -0.02(-0.36%) |
Feb 02, 2023 | 5.600 | 5.810 | 5.300 | 5.570 | 32,614 | +0.00(+0.00%) |
Feb 01, 2023 | 5.500 | 5.688 | 5.400 | 5.570 | 68,056 | +0.08(+1.46%) |
Jan 31, 2023 | 5.700 | 5.700 | 5.435 | 5.490 | 24,092 | -0.02(-0.36%) |
Jan 30, 2023 | 5.880 | 5.880 | 5.300 | 5.510 | 61,163 | -0.19(-3.33%) |
Jan 27, 2023 | 5.820 | 6.120 | 5.580 | 5.700 | 86,604 | -0.13(-2.23%) |
Jan 26, 2023 | 5.960 | 6.170 | 5.800 | 5.830 | 12,944 | -0.07(-1.19%) |
Jan 25, 2023 | 5.980 | 6.070 | 5.740 | 5.900 | 58,302 | -0.15(-2.48%) |
Jan 24, 2023 | 6.290 | 6.410 | 6.000 | 6.050 | 46,728 | -0.31(-4.87%) |
Jan 23, 2023 | 6.040 | 6.430 | 6.040 | 6.360 | 26,656 | +0.27(+4.43%) |
Jan 20, 2023 | 5.950 | 6.219 | 5.950 | 6.090 | 13,248 | +0.18(+3.05%) |
Jan 19, 2023 | 6.100 | 6.210 | 5.700 | 5.910 | 58,467 | -0.04(-0.67%) |
Jan 18, 2023 | 6.240 | 6.400 | 5.900 | 5.950 | 31,215 | -0.26(-4.19%) |
Jan 17, 2023 | 6.490 | 6.760 | 6.040 | 6.210 | 16,246 | -0.33(-5.05%) |
Jan 13, 2023 | 6.730 | 6.810 | 6.400 | 6.540 | 26,927 | -0.35(-5.08%) |
Jan 12, 2023 | 6.830 | 6.970 | 6.510 | 6.890 | 17,418 | +0.06(+0.88%) |
Jan 11, 2023 | 6.980 | 6.980 | 6.580 | 6.830 | 21,260 | +0.00(+0.00%) |
Jan 10, 2023 | 6.510 | 6.932 | 6.250 | 6.830 | 11,993 | +0.38(+5.89%) |
Jan 09, 2023 | 6.470 | 6.750 | 6.130 | 6.450 | 33,025 | -0.05(-0.77%) |
Jan 06, 2023 | 6.630 | 6.723 | 6.300 | 6.500 | 11,486 | -0.16(-2.40%) |
Jan 05, 2023 | 6.650 | 6.740 | 6.050 | 6.660 | 21,313 | +0.50(+8.12%) |
Jan 04, 2023 | 6.010 | 6.240 | 5.780 | 6.160 | 16,595 | +0.26(+4.41%) |
Jan 03, 2023 | 5.970 | 6.250 | 5.540 | 5.900 | 35,384 | +0.00(+0.00%) |
Dec 30, 2022 | 5.740 | 6.200 | 5.525 | 5.900 | 56,376 | +0.02(+0.34%) |
Dec 29, 2022 | 5.460 | 6.235 | 5.460 | 5.880 | 32,892 | +0.37(+6.72%) |
Dec 28, 2022 | 5.520 | 5.760 | 5.110 | 5.510 | 70,432 | -0.09(-1.61%) |
Dec 27, 2022 | 6.100 | 6.106 | 5.560 | 5.600 | 45,872 | -0.45(-7.44%) |
Dec 23, 2022 | 6.150 | 6.340 | 6.050 | 6.050 | 21,329 | -0.22(-3.51%) |
Dec 22, 2022 | 6.140 | 6.440 | 6.020 | 6.270 | 57,335 | +0.06(+0.97%) |
Dec 21, 2022 | 6.620 | 6.809 | 6.120 | 6.210 | 53,971 | -0.45(-6.76%) |
Dec 20, 2022 | 7.050 | 7.490 | 6.500 | 6.660 | 61,885 | -0.38(-5.40%) |
Dec 19, 2022 | 7.460 | 7.600 | 7.040 | 7.040 | 26,348 | -0.12(-1.68%) |
Dec 16, 2022 | 7.950 | 8.090 | 7.130 | 7.160 | 280,390 | -0.84(-10.50%) |
Dec 15, 2022 | 8.170 | 8.250 | 7.500 | 8.000 | 53,064 | -0.21(-2.56%) |
Dec 14, 2022 | 8.250 | 8.285 | 7.760 | 8.210 | 54,547 | +0.01(+0.12%) |
Dec 13, 2022 | 8.090 | 8.379 | 7.950 | 8.200 | 82,071 | +0.29(+3.67%) |
Dec 12, 2022 | 7.910 | 8.200 | 7.830 | 7.910 | 61,196 | -0.06(-0.75%) |
Dec 09, 2022 | 8.340 | 8.340 | 7.750 | 7.970 | 66,915 | -0.09(-1.12%) |
Dec 08, 2022 | 8.450 | 8.450 | 7.510 | 8.060 | 59,600 | -0.22(-2.66%) |
Dec 07, 2022 | 7.530 | 8.445 | 7.470 | 8.280 | 58,071 | +0.73(+9.67%) |
Dec 06, 2022 | 7.900 | 8.150 | 7.097 | 7.550 | 68,222 | -0.35(-4.43%) |
Dec 05, 2022 | 7.970 | 8.290 | 7.740 | 7.900 | 44,681 | -0.09(-1.13%) |
Dec 02, 2022 | 7.990 | 8.250 | 7.820 | 7.990 | 25,493 | -0.20(-2.44%) |