Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.180 | 6.210 | 5.800 | 6.180 | 2,836,408 | +0.02(+0.32%) |
Feb 27, 2023 | 6.260 | 6.370 | 6.090 | 6.160 | 1,693,050 | -0.04(-0.65%) |
Feb 24, 2023 | 5.990 | 6.340 | 5.960 | 6.200 | 3,458,978 | +0.37(+6.35%) |
Feb 23, 2023 | 5.690 | 6.000 | 5.610 | 5.830 | 2,219,351 | +0.14(+2.46%) |
Feb 22, 2023 | 5.610 | 6.250 | 5.590 | 5.690 | 3,210,844 | +0.10(+1.79%) |
Feb 21, 2023 | 5.900 | 6.005 | 5.545 | 5.590 | 3,271,610 | -0.33(-5.57%) |
Feb 17, 2023 | 5.610 | 5.995 | 5.550 | 5.920 | 1,647,956 | +0.36(+6.47%) |
Feb 16, 2023 | 5.560 | 5.670 | 5.500 | 5.560 | 813,432 | -0.02(-0.36%) |
Feb 15, 2023 | 5.710 | 5.750 | 5.570 | 5.580 | 833,509 | -0.15(-2.62%) |
Feb 14, 2023 | 5.570 | 5.895 | 5.560 | 5.730 | 1,874,843 | +0.12(+2.14%) |
Feb 13, 2023 | 5.570 | 5.655 | 5.510 | 5.610 | 1,259,805 | -0.01(-0.18%) |
Feb 10, 2023 | 5.670 | 5.800 | 5.610 | 5.620 | 806,366 | -0.07(-1.23%) |
Feb 09, 2023 | 5.820 | 5.820 | 5.655 | 5.690 | 779,611 | -0.06(-1.04%) |
Feb 08, 2023 | 6.050 | 6.050 | 5.720 | 5.750 | 1,186,047 | -0.30(-4.96%) |
Feb 07, 2023 | 5.840 | 6.120 | 5.720 | 6.050 | 1,410,372 | +0.23(+3.95%) |
Feb 06, 2023 | 5.940 | 5.980 | 5.750 | 5.820 | 1,368,323 | -0.08(-1.36%) |
Feb 03, 2023 | 6.140 | 6.269 | 5.840 | 5.900 | 2,171,342 | -0.02(-0.34%) |
Feb 02, 2023 | 6.450 | 6.450 | 5.870 | 5.920 | 3,456,906 | -0.48(-7.50%) |
Feb 01, 2023 | 6.350 | 6.450 | 6.230 | 6.400 | 2,051,689 | +0.04(+0.63%) |
Jan 31, 2023 | 6.500 | 6.630 | 6.350 | 6.360 | 1,164,684 | -0.14(-2.15%) |
Jan 30, 2023 | 6.670 | 6.690 | 6.425 | 6.500 | 894,173 | -0.18(-2.69%) |
Jan 27, 2023 | 6.660 | 6.885 | 6.575 | 6.680 | 955,045 | +0.03(+0.45%) |
Jan 26, 2023 | 6.770 | 6.900 | 6.555 | 6.650 | 988,778 | -0.04(-0.60%) |
Jan 25, 2023 | 6.650 | 6.705 | 6.495 | 6.690 | 1,208,417 | -0.03(-0.45%) |
Jan 24, 2023 | 6.690 | 7.040 | 6.636 | 6.720 | 652,497 | +0.03(+0.45%) |
Jan 23, 2023 | 6.850 | 7.135 | 6.655 | 6.690 | 1,053,412 | -0.14(-2.05%) |
Jan 20, 2023 | 6.850 | 6.910 | 6.650 | 6.830 | 809,425 | -0.02(-0.29%) |
Jan 19, 2023 | 6.830 | 7.015 | 6.780 | 6.850 | 910,690 | +0.04(+0.59%) |
Jan 18, 2023 | 6.990 | 7.060 | 6.760 | 6.810 | 1,218,011 | -0.19(-2.71%) |
Jan 17, 2023 | 7.200 | 7.245 | 6.810 | 7.000 | 1,075,874 | -0.17(-2.37%) |
Jan 13, 2023 | 6.960 | 7.220 | 6.890 | 7.170 | 1,341,537 | +0.16(+2.28%) |
Jan 12, 2023 | 7.240 | 7.240 | 6.405 | 7.010 | 2,981,322 | -0.29(-3.97%) |
Jan 11, 2023 | 7.250 | 7.350 | 7.000 | 7.300 | 1,644,677 | +0.04(+0.55%) |
Jan 10, 2023 | 7.000 | 7.410 | 6.973 | 7.260 | 2,695,726 | +0.27(+3.86%) |
Jan 09, 2023 | 6.270 | 7.145 | 6.270 | 6.990 | 2,895,998 | +0.68(+10.78%) |
Jan 06, 2023 | 6.300 | 6.450 | 6.185 | 6.310 | 983,223 | +0.02(+0.32%) |
Jan 05, 2023 | 6.010 | 6.350 | 5.960 | 6.290 | 1,486,814 | +0.27(+4.49%) |
Jan 04, 2023 | 5.840 | 6.130 | 5.750 | 6.020 | 1,002,312 | +0.18(+3.08%) |
Jan 03, 2023 | 6.290 | 6.410 | 5.755 | 5.840 | 1,114,881 | -0.39(-6.26%) |
Dec 30, 2022 | 5.890 | 6.320 | 5.775 | 6.230 | 2,292,221 | +0.37(+6.31%) |
Dec 29, 2022 | 5.930 | 5.999 | 5.780 | 5.860 | 748,678 | -0.04(-0.68%) |
Dec 28, 2022 | 5.860 | 5.957 | 5.790 | 5.900 | 705,420 | +0.03(+0.51%) |
Dec 27, 2022 | 6.120 | 6.120 | 5.800 | 5.870 | 1,062,488 | -0.20(-3.29%) |
Dec 23, 2022 | 6.340 | 6.340 | 6.030 | 6.070 | 835,391 | -0.29(-4.56%) |
Dec 22, 2022 | 6.440 | 6.750 | 6.230 | 6.360 | 1,883,051 | -0.08(-1.24%) |
Dec 21, 2022 | 6.250 | 6.610 | 6.190 | 6.440 | 1,675,034 | +0.20(+3.21%) |
Dec 20, 2022 | 5.800 | 6.290 | 5.730 | 6.240 | 1,615,915 | +0.34(+5.76%) |
Dec 19, 2022 | 6.140 | 6.330 | 5.720 | 5.900 | 1,916,458 | -0.24(-3.91%) |
Dec 16, 2022 | 5.950 | 6.230 | 5.750 | 6.140 | 3,198,205 | +0.29(+4.96%) |
Dec 15, 2022 | 5.830 | 6.050 | 5.670 | 5.850 | 2,812,503 | +0.03(+0.52%) |
Dec 14, 2022 | 5.580 | 5.870 | 5.507 | 5.820 | 2,180,269 | +0.22(+3.93%) |
Dec 13, 2022 | 5.460 | 5.695 | 5.150 | 5.600 | 2,434,615 | +0.23(+4.28%) |
Dec 12, 2022 | 5.050 | 5.620 | 4.880 | 5.370 | 4,631,249 | +0.28(+5.50%) |
Dec 09, 2022 | 6.070 | 6.140 | 5.040 | 5.090 | 7,072,663 | -1.09(-17.64%) |
Dec 08, 2022 | 6.260 | 6.780 | 5.920 | 6.180 | 4,787,453 | -0.15(-2.37%) |
Dec 07, 2022 | 8.350 | 8.870 | 6.130 | 6.330 | 23,131,496 | -1.11(-14.92%) |
Dec 06, 2022 | 7.410 | 7.470 | 7.280 | 7.440 | 987,974 | -0.05(-0.67%) |
Dec 05, 2022 | 7.390 | 7.495 | 7.220 | 7.490 | 608,638 | +0.10(+1.35%) |
Dec 02, 2022 | 6.900 | 7.390 | 6.900 | 7.390 | 708,120 | +0.45(+6.48%) |