Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.190 | 7.260 | 6.990 | 7.060 | 582,428 | -0.09(-1.26%) |
Feb 27, 2023 | 7.120 | 7.400 | 7.080 | 7.150 | 479,195 | +0.09(+1.27%) |
Feb 24, 2023 | 7.030 | 7.140 | 6.910 | 7.060 | 390,858 | -0.12(-1.67%) |
Feb 23, 2023 | 6.790 | 7.220 | 6.760 | 7.180 | 616,120 | +0.49(+7.32%) |
Feb 22, 2023 | 6.750 | 6.860 | 6.600 | 6.690 | 384,181 | -0.05(-0.74%) |
Feb 21, 2023 | 6.720 | 6.850 | 6.610 | 6.740 | 334,830 | -0.07(-1.03%) |
Feb 17, 2023 | 6.980 | 7.250 | 6.795 | 6.810 | 388,704 | -0.24(-3.40%) |
Feb 16, 2023 | 7.050 | 7.240 | 6.950 | 7.050 | 319,193 | -0.14(-1.95%) |
Feb 15, 2023 | 6.820 | 7.210 | 6.760 | 7.190 | 425,201 | +0.32(+4.66%) |
Feb 14, 2023 | 6.920 | 7.090 | 6.800 | 6.870 | 329,995 | -0.12(-1.72%) |
Feb 13, 2023 | 7.050 | 7.170 | 6.950 | 6.990 | 297,851 | -0.11(-1.55%) |
Feb 10, 2023 | 6.630 | 7.130 | 6.630 | 7.100 | 382,063 | +0.49(+7.41%) |
Feb 09, 2023 | 7.110 | 7.160 | 6.170 | 6.610 | 851,456 | -0.47(-6.64%) |
Feb 08, 2023 | 7.210 | 7.280 | 7.010 | 7.080 | 615,174 | -0.13(-1.80%) |
Feb 07, 2023 | 6.840 | 7.250 | 6.760 | 7.210 | 547,349 | +0.37(+5.41%) |
Feb 06, 2023 | 7.000 | 7.070 | 6.630 | 6.840 | 798,670 | -0.10(-1.44%) |
Feb 03, 2023 | 6.530 | 7.070 | 6.492 | 6.940 | 1,406,724 | +0.24(+3.58%) |
Feb 02, 2023 | 5.900 | 6.780 | 5.800 | 6.700 | 1,613,650 | +0.83(+14.14%) |
Feb 01, 2023 | 5.970 | 6.030 | 5.650 | 5.870 | 511,741 | -0.12(-2.00%) |
Jan 31, 2023 | 5.690 | 6.070 | 5.620 | 5.990 | 510,825 | +0.31(+5.46%) |
Jan 30, 2023 | 5.680 | 5.940 | 5.675 | 5.680 | 286,944 | -0.07(-1.22%) |
Jan 27, 2023 | 5.800 | 5.850 | 5.740 | 5.750 | 263,670 | -0.07(-1.20%) |
Jan 26, 2023 | 5.810 | 5.910 | 5.580 | 5.820 | 486,447 | +0.11(+1.93%) |
Jan 25, 2023 | 5.660 | 5.730 | 5.470 | 5.710 | 241,028 | -0.04(-0.70%) |
Jan 24, 2023 | 5.900 | 5.900 | 5.648 | 5.750 | 261,701 | -0.14(-2.38%) |
Jan 23, 2023 | 5.860 | 6.055 | 5.831 | 5.890 | 509,217 | +0.09(+1.55%) |
Jan 20, 2023 | 5.920 | 6.000 | 5.620 | 5.800 | 523,866 | -0.05(-0.85%) |
Jan 19, 2023 | 5.250 | 5.900 | 5.180 | 5.850 | 799,477 | +0.64(+12.28%) |
Jan 18, 2023 | 5.560 | 5.650 | 5.180 | 5.210 | 280,609 | -0.33(-5.96%) |
Jan 17, 2023 | 5.600 | 5.620 | 5.500 | 5.540 | 252,833 | +0.00(+0.00%) |
Jan 13, 2023 | 5.520 | 5.590 | 5.330 | 5.540 | 379,382 | -0.04(-0.72%) |
Jan 12, 2023 | 5.410 | 5.590 | 5.240 | 5.580 | 439,222 | +0.26(+4.89%) |
Jan 11, 2023 | 5.260 | 5.370 | 5.200 | 5.320 | 465,260 | +0.11(+2.11%) |
Jan 10, 2023 | 5.000 | 5.240 | 4.990 | 5.210 | 465,866 | +0.22(+4.41%) |
Jan 09, 2023 | 4.980 | 5.070 | 4.900 | 4.990 | 470,321 | +0.16(+3.21%) |
Jan 06, 2023 | 4.820 | 4.905 | 4.750 | 4.835 | 346,184 | +0.10(+2.22%) |
Jan 05, 2023 | 4.700 | 4.770 | 4.630 | 4.730 | 321,198 | +0.00(+0.00%) |
Jan 04, 2023 | 4.590 | 4.800 | 4.490 | 4.730 | 431,898 | +0.08(+1.72%) |
Jan 03, 2023 | 4.890 | 4.940 | 4.630 | 4.650 | 604,122 | -0.29(-5.87%) |
Dec 30, 2022 | 4.910 | 5.010 | 4.790 | 4.940 | 558,014 | +0.08(+1.65%) |
Dec 29, 2022 | 4.720 | 4.900 | 4.680 | 4.860 | 581,861 | +0.14(+2.97%) |
Dec 28, 2022 | 4.920 | 5.010 | 4.630 | 4.720 | 705,489 | -0.22(-4.45%) |
Dec 27, 2022 | 4.750 | 5.115 | 4.688 | 4.940 | 908,966 | +0.23(+4.88%) |
Dec 23, 2022 | 4.590 | 4.775 | 4.510 | 4.710 | 489,921 | +0.15(+3.29%) |
Dec 22, 2022 | 4.690 | 4.720 | 4.300 | 4.560 | 739,730 | -0.16(-3.39%) |
Dec 21, 2022 | 4.490 | 4.815 | 4.390 | 4.720 | 711,795 | +0.32(+7.27%) |
Dec 20, 2022 | 4.400 | 4.490 | 4.310 | 4.400 | 1,202,472 | +0.27(+6.54%) |
Dec 19, 2022 | 4.460 | 4.490 | 4.060 | 4.130 | 760,304 | -0.32(-7.19%) |
Dec 16, 2022 | 4.350 | 4.460 | 4.280 | 4.450 | 1,861,451 | +0.02(+0.45%) |
Dec 15, 2022 | 4.430 | 4.500 | 4.350 | 4.430 | 750,186 | -0.10(-2.21%) |
Dec 14, 2022 | 4.660 | 4.705 | 4.480 | 4.530 | 708,608 | -0.10(-2.16%) |
Dec 13, 2022 | 4.660 | 4.800 | 4.605 | 4.630 | 253,039 | +0.07(+1.54%) |
Dec 12, 2022 | 4.500 | 4.678 | 4.430 | 4.560 | 428,664 | +0.09(+2.01%) |
Dec 09, 2022 | 4.630 | 4.650 | 4.420 | 4.470 | 847,582 | -0.16(-3.46%) |
Dec 08, 2022 | 4.730 | 4.810 | 4.610 | 4.630 | 406,511 | +0.01(+0.22%) |
Dec 07, 2022 | 4.950 | 4.970 | 4.550 | 4.620 | 498,448 | -0.31(-6.29%) |
Dec 06, 2022 | 4.940 | 4.989 | 4.720 | 4.930 | 515,315 | -0.01(-0.20%) |
Dec 05, 2022 | 5.250 | 5.340 | 4.895 | 4.940 | 563,701 | -0.26(-5.00%) |
Dec 02, 2022 | 5.290 | 5.320 | 5.140 | 5.200 | 274,887 | -0.09(-1.70%) |