Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.000 | 6.276 | 5.625 | 5.926 | 9,530 | -0.06(-1.08%) |
Feb 27, 2023 | 6.000 | 6.375 | 5.700 | 5.991 | 16,518 | -0.01(-0.20%) |
Feb 24, 2023 | 6.150 | 6.300 | 6.000 | 6.003 | 10,906 | -0.18(-2.86%) |
Feb 23, 2023 | 6.450 | 6.450 | 6.150 | 6.180 | 6,937 | -0.11(-1.76%) |
Feb 22, 2023 | 6.210 | 6.415 | 6.159 | 6.291 | 8,572 | +0.19(+3.05%) |
Feb 21, 2023 | 6.150 | 6.210 | 6.000 | 6.105 | 21,041 | +0.26(+4.39%) |
Feb 17, 2023 | 6.003 | 6.300 | 5.503 | 5.848 | 22,256 | +0.22(+3.95%) |
Feb 16, 2023 | 5.503 | 5.700 | 5.503 | 5.627 | 4,925 | +0.13(+2.43%) |
Feb 15, 2023 | 5.700 | 5.700 | 5.468 | 5.493 | 7,293 | -0.04(-0.73%) |
Feb 14, 2023 | 5.550 | 5.745 | 5.279 | 5.534 | 14,787 | -0.01(-0.16%) |
Feb 13, 2023 | 5.700 | 6.000 | 5.400 | 5.543 | 15,132 | -0.23(-3.93%) |
Feb 10, 2023 | 5.827 | 6.150 | 5.700 | 5.769 | 3,692 | +0.04(+0.73%) |
Feb 09, 2023 | 5.987 | 6.008 | 5.700 | 5.727 | 7,734 | -0.28(-4.69%) |
Feb 08, 2023 | 6.105 | 6.105 | 6.002 | 6.009 | 3,945 | -0.13(-2.10%) |
Feb 07, 2023 | 6.221 | 6.285 | 6.000 | 6.138 | 3,606 | -0.14(-2.27%) |
Feb 06, 2023 | 6.150 | 6.284 | 6.000 | 6.280 | 4,740 | +0.11(+1.85%) |
Feb 03, 2023 | 6.153 | 6.300 | 6.153 | 6.167 | 15,771 | -0.13(-2.12%) |
Feb 02, 2023 | 6.300 | 6.638 | 6.150 | 6.300 | 23,330 | +0.11(+1.84%) |
Feb 01, 2023 | 6.152 | 6.450 | 6.000 | 6.186 | 22,996 | +0.04(+0.59%) |
Jan 31, 2023 | 6.301 | 6.447 | 6.000 | 6.150 | 12,325 | -0.03(-0.51%) |
Jan 30, 2023 | 6.000 | 6.598 | 5.910 | 6.181 | 28,211 | +0.18(+3.02%) |
Jan 27, 2023 | 5.998 | 6.186 | 5.731 | 6.000 | 25,836 | +0.17(+2.88%) |
Jan 26, 2023 | 6.300 | 6.732 | 5.832 | 5.832 | 35,880 | -0.43(-6.90%) |
Jan 25, 2023 | 6.583 | 6.583 | 6.150 | 6.264 | 16,619 | -0.40(-6.05%) |
Jan 24, 2023 | 6.373 | 6.862 | 6.300 | 6.668 | 20,895 | +0.10(+1.48%) |
Jan 23, 2023 | 7.500 | 7.500 | 6.466 | 6.570 | 42,184 | -1.06(-13.88%) |
Jan 20, 2023 | 7.350 | 8.022 | 7.350 | 7.629 | 15,514 | +0.05(+0.69%) |
Jan 19, 2023 | 7.950 | 8.043 | 7.500 | 7.577 | 5,017 | -0.07(-0.94%) |
Jan 18, 2023 | 8.700 | 9.161 | 7.516 | 7.649 | 20,998 | -1.31(-14.62%) |
Jan 17, 2023 | 7.875 | 9.450 | 7.800 | 8.958 | 45,240 | +1.05(+13.32%) |
Jan 13, 2023 | 7.639 | 8.100 | 7.287 | 7.905 | 13,525 | +0.11(+1.35%) |
Jan 12, 2023 | 6.750 | 7.800 | 6.750 | 7.800 | 19,224 | +0.87(+12.58%) |
Jan 11, 2023 | 7.050 | 7.064 | 6.546 | 6.928 | 3,769 | +0.39(+5.92%) |
Jan 10, 2023 | 6.298 | 6.900 | 5.777 | 6.542 | 5,758 | +0.24(+3.86%) |
Jan 09, 2023 | 6.000 | 6.450 | 5.238 | 6.298 | 11,955 | +0.45(+7.67%) |
Jan 06, 2023 | 6.150 | 6.150 | 5.516 | 5.850 | 16,970 | -0.15(-2.48%) |
Jan 05, 2023 | 6.000 | 6.130 | 5.550 | 5.998 | 15,868 | +0.06(+1.09%) |
Jan 04, 2023 | 4.950 | 6.000 | 4.769 | 5.934 | 36,086 | +0.98(+19.84%) |
Jan 03, 2023 | 4.650 | 5.248 | 4.650 | 4.952 | 11,417 | +0.55(+12.59%) |
Dec 30, 2022 | 5.486 | 5.486 | 4.216 | 4.398 | 23,569 | -0.48(-9.76%) |
Dec 29, 2022 | 4.800 | 5.850 | 4.800 | 4.873 | 9,704 | +0.14(+2.98%) |
Dec 28, 2022 | 6.000 | 6.153 | 4.200 | 4.732 | 24,764 | -1.27(-21.12%) |
Dec 27, 2022 | 6.450 | 6.577 | 6.000 | 6.000 | 8,676 | -0.47(-7.26%) |
Dec 23, 2022 | 6.810 | 7.350 | 6.308 | 6.470 | 10,100 | -0.23(-3.38%) |
Dec 22, 2022 | 7.154 | 7.350 | 6.654 | 6.696 | 5,193 | -0.25(-3.59%) |
Dec 21, 2022 | 6.827 | 7.154 | 6.827 | 6.945 | 5,592 | +0.04(+0.65%) |
Dec 20, 2022 | 6.750 | 7.500 | 6.600 | 6.900 | 3,126 | +0.30(+4.52%) |
Dec 19, 2022 | 7.005 | 7.050 | 6.600 | 6.601 | 5,485 | -0.38(-5.50%) |
Dec 16, 2022 | 6.600 | 7.050 | 6.600 | 6.986 | 10,324 | -0.02(-0.30%) |
Dec 15, 2022 | 7.200 | 7.320 | 6.750 | 7.006 | 6,604 | -0.04(-0.62%) |
Dec 14, 2022 | 7.170 | 7.620 | 6.609 | 7.050 | 11,912 | -0.07(-0.93%) |
Dec 13, 2022 | 8.250 | 8.250 | 6.996 | 7.116 | 13,143 | -0.76(-9.69%) |
Dec 12, 2022 | 7.320 | 8.175 | 7.027 | 7.880 | 22,506 | +0.53(+7.20%) |
Dec 09, 2022 | 7.350 | 7.830 | 7.279 | 7.350 | 5,537 | +0.07(+0.97%) |
Dec 08, 2022 | 7.374 | 7.377 | 6.752 | 7.279 | 5,499 | +0.83(+12.86%) |
Dec 07, 2022 | 7.058 | 7.347 | 6.450 | 6.450 | 5,510 | -0.77(-10.70%) |
Dec 06, 2022 | 7.350 | 7.800 | 7.133 | 7.223 | 4,594 | -0.10(-1.35%) |
Dec 05, 2022 | 7.650 | 7.950 | 7.290 | 7.322 | 7,083 | -0.36(-4.69%) |
Dec 02, 2022 | 7.050 | 7.800 | 6.862 | 7.681 | 11,074 | +0.41(+5.59%) |