Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.580 | 6.760 | 6.580 | 6.640 | 72,879 | +0.05(+0.76%) |
Feb 27, 2023 | 6.480 | 6.660 | 6.480 | 6.590 | 198,070 | -0.02(-0.30%) |
Feb 24, 2023 | 6.600 | 6.656 | 6.450 | 6.610 | 49,863 | +0.00(+0.00%) |
Feb 23, 2023 | 6.580 | 6.670 | 6.550 | 6.610 | 1,578,751 | +0.01(+0.15%) |
Feb 22, 2023 | 6.600 | 6.660 | 6.540 | 6.600 | 466,623 | +0.00(+0.00%) |
Feb 21, 2023 | 6.600 | 6.685 | 6.580 | 6.600 | 84,014 | -0.02(-0.30%) |
Feb 17, 2023 | 6.630 | 6.630 | 6.480 | 6.620 | 74,612 | +0.00(+0.00%) |
Feb 16, 2023 | 6.550 | 6.660 | 6.459 | 6.620 | 1,074,429 | +0.08(+1.22%) |
Feb 15, 2023 | 6.550 | 6.570 | 6.490 | 6.540 | 1,050,367 | -0.05(-0.76%) |
Feb 14, 2023 | 6.550 | 6.643 | 6.520 | 6.590 | 2,032,485 | +0.01(+0.15%) |
Feb 13, 2023 | 6.520 | 6.630 | 6.508 | 6.580 | 111,464 | +0.04(+0.61%) |
Feb 10, 2023 | 6.450 | 6.580 | 6.400 | 6.540 | 32,711 | +0.02(+0.31%) |
Feb 09, 2023 | 6.500 | 6.710 | 6.420 | 6.520 | 258,652 | +0.10(+1.56%) |
Feb 08, 2023 | 6.480 | 6.500 | 6.350 | 6.420 | 159,130 | -0.02(-0.31%) |
Feb 07, 2023 | 6.240 | 6.491 | 6.240 | 6.440 | 390,707 | +0.24(+3.87%) |
Feb 06, 2023 | 6.000 | 6.265 | 6.000 | 6.200 | 38,922 | -0.12(-1.90%) |
Feb 03, 2023 | 6.120 | 6.400 | 6.120 | 6.320 | 36,329 | +0.12(+1.94%) |
Feb 02, 2023 | 6.350 | 6.350 | 6.180 | 6.200 | 21,692 | -0.14(-2.21%) |
Feb 01, 2023 | 6.350 | 6.355 | 6.200 | 6.340 | 6,371 | +0.04(+0.63%) |
Jan 31, 2023 | 6.300 | 6.370 | 6.082 | 6.300 | 24,452 | -0.05(-0.79%) |
Jan 30, 2023 | 6.360 | 6.370 | 6.200 | 6.350 | 27,624 | -0.04(-0.63%) |
Jan 27, 2023 | 6.280 | 6.415 | 6.200 | 6.390 | 29,991 | +0.05(+0.79%) |
Jan 26, 2023 | 6.360 | 6.380 | 6.297 | 6.340 | 7,695 | +0.03(+0.48%) |
Jan 25, 2023 | 6.320 | 6.330 | 6.250 | 6.310 | 4,201 | -0.01(-0.08%) |
Jan 24, 2023 | 6.300 | 6.330 | 6.220 | 6.315 | 10,335 | -0.01(-0.24%) |
Jan 23, 2023 | 6.340 | 6.380 | 6.250 | 6.330 | 29,866 | +0.05(+0.80%) |
Jan 20, 2023 | 6.400 | 6.410 | 6.200 | 6.280 | 23,732 | -0.12(-1.88%) |
Jan 19, 2023 | 6.300 | 6.400 | 6.200 | 6.400 | 535,077 | +0.12(+1.91%) |
Jan 18, 2023 | 6.310 | 6.310 | 6.210 | 6.280 | 18,837 | +0.04(+0.64%) |
Jan 17, 2023 | 6.300 | 6.310 | 6.160 | 6.240 | 40,160 | -0.04(-0.64%) |
Jan 13, 2023 | 6.050 | 6.280 | 6.045 | 6.280 | 26,010 | +0.12(+1.95%) |
Jan 12, 2023 | 6.050 | 6.210 | 6.050 | 6.160 | 175,848 | +0.00(+0.00%) |
Jan 11, 2023 | 6.140 | 6.200 | 6.100 | 6.160 | 106,250 | +0.09(+1.48%) |
Jan 10, 2023 | 5.920 | 6.120 | 5.871 | 6.070 | 48,874 | +0.13(+2.19%) |
Jan 09, 2023 | 5.980 | 6.025 | 5.802 | 5.940 | 49,767 | -0.07(-1.16%) |
Jan 06, 2023 | 6.030 | 6.050 | 5.830 | 6.010 | 67,132 | -0.02(-0.33%) |
Jan 05, 2023 | 6.020 | 6.175 | 5.960 | 6.030 | 22,621 | +0.00(+0.00%) |
Jan 04, 2023 | 6.140 | 6.150 | 5.950 | 6.030 | 18,841 | -0.02(-0.33%) |
Jan 03, 2023 | 5.930 | 6.140 | 5.770 | 6.050 | 72,625 | +0.02(+0.33%) |
Dec 30, 2022 | 6.020 | 6.220 | 5.918 | 6.030 | 31,504 | +0.06(+1.01%) |
Dec 29, 2022 | 6.030 | 6.150 | 5.912 | 5.970 | 13,941 | -0.06(-1.00%) |
Dec 28, 2022 | 5.980 | 6.180 | 5.932 | 6.030 | 18,953 | +0.03(+0.50%) |
Dec 27, 2022 | 6.090 | 6.220 | 5.940 | 6.000 | 50,679 | -0.04(-0.66%) |
Dec 23, 2022 | 5.990 | 6.200 | 5.910 | 6.040 | 38,329 | +0.01(+0.17%) |
Dec 22, 2022 | 6.140 | 6.140 | 5.950 | 6.030 | 31,749 | -0.01(-0.17%) |
Dec 21, 2022 | 6.030 | 6.110 | 5.863 | 6.040 | 18,085 | +0.01(+0.17%) |
Dec 20, 2022 | 6.090 | 6.090 | 5.837 | 6.030 | 22,617 | +0.03(+0.50%) |
Dec 19, 2022 | 6.200 | 6.200 | 5.865 | 6.000 | 95,133 | -0.10(-1.64%) |
Dec 16, 2022 | 6.140 | 6.200 | 5.760 | 6.100 | 40,561 | +0.00(+0.00%) |
Dec 15, 2022 | 6.110 | 6.237 | 5.670 | 6.100 | 57,572 | +0.06(+0.99%) |
Dec 14, 2022 | 6.030 | 6.160 | 5.820 | 6.040 | 26,503 | -0.06(-0.98%) |
Dec 13, 2022 | 6.230 | 6.230 | 5.848 | 6.100 | 39,479 | -0.03(-0.49%) |
Dec 12, 2022 | 6.090 | 6.270 | 5.790 | 6.130 | 56,100 | +0.06(+0.99%) |
Dec 09, 2022 | 5.850 | 6.070 | 5.808 | 6.070 | 16,172 | +0.23(+3.94%) |
Dec 08, 2022 | 5.820 | 5.970 | 5.820 | 5.840 | 21,462 | -0.01(-0.17%) |
Dec 07, 2022 | 5.810 | 5.910 | 5.750 | 5.850 | 12,859 | -0.03(-0.51%) |
Dec 06, 2022 | 5.810 | 5.960 | 5.750 | 5.880 | 13,425 | +0.08(+1.38%) |
Dec 05, 2022 | 5.890 | 5.970 | 5.750 | 5.800 | 49,719 | -0.17(-2.85%) |
Dec 02, 2022 | 5.960 | 6.090 | 5.880 | 5.970 | 16,559 | -0.07(-1.16%) |