Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.750 | 5.870 | 5.500 | 5.620 | 44,009 | -0.09(-1.58%) |
Feb 27, 2023 | 6.060 | 6.120 | 5.710 | 5.710 | 10,049 | -0.29(-4.83%) |
Feb 24, 2023 | 6.220 | 6.358 | 5.855 | 6.000 | 17,886 | -0.39(-6.10%) |
Feb 23, 2023 | 6.590 | 6.760 | 6.170 | 6.390 | 21,212 | -0.31(-4.63%) |
Feb 22, 2023 | 6.760 | 6.790 | 6.630 | 6.700 | 15,242 | -0.11(-1.62%) |
Feb 21, 2023 | 7.090 | 7.090 | 6.615 | 6.810 | 34,017 | -0.12(-1.73%) |
Feb 17, 2023 | 6.760 | 7.070 | 6.660 | 6.930 | 9,811 | +0.23(+3.43%) |
Feb 16, 2023 | 6.660 | 6.850 | 6.500 | 6.700 | 9,477 | -0.01(-0.15%) |
Feb 15, 2023 | 6.870 | 7.050 | 6.550 | 6.710 | 29,654 | -0.11(-1.61%) |
Feb 14, 2023 | 7.010 | 7.090 | 6.800 | 6.820 | 32,835 | -0.20(-2.85%) |
Feb 13, 2023 | 7.000 | 7.404 | 7.000 | 7.020 | 25,309 | +0.06(+0.86%) |
Feb 10, 2023 | 7.200 | 7.235 | 6.800 | 6.960 | 53,893 | -0.19(-2.66%) |
Feb 09, 2023 | 7.493 | 7.913 | 7.150 | 7.150 | 29,117 | -0.17(-2.32%) |
Feb 08, 2023 | 7.710 | 7.945 | 7.320 | 7.320 | 29,607 | -0.44(-5.67%) |
Feb 07, 2023 | 7.830 | 7.880 | 7.650 | 7.760 | 24,187 | +0.00(+0.00%) |
Feb 06, 2023 | 7.790 | 8.200 | 7.510 | 7.760 | 27,798 | +0.12(+1.57%) |
Feb 03, 2023 | 7.580 | 7.860 | 7.560 | 7.640 | 40,103 | +0.13(+1.73%) |
Feb 02, 2023 | 7.540 | 7.750 | 7.510 | 7.510 | 23,203 | -0.03(-0.40%) |
Feb 01, 2023 | 7.540 | 7.670 | 7.514 | 7.540 | 4,569 | -0.04(-0.53%) |
Jan 31, 2023 | 7.510 | 7.770 | 7.490 | 7.580 | 7,297 | +0.02(+0.26%) |
Jan 30, 2023 | 7.490 | 7.720 | 7.425 | 7.560 | 22,255 | -0.08(-1.05%) |
Jan 27, 2023 | 7.470 | 7.850 | 7.360 | 7.640 | 27,263 | +0.19(+2.55%) |
Jan 26, 2023 | 7.440 | 7.510 | 7.200 | 7.450 | 70,627 | +0.12(+1.57%) |
Jan 25, 2023 | 7.119 | 7.384 | 7.119 | 7.335 | 14,308 | +0.04(+0.62%) |
Jan 24, 2023 | 7.260 | 7.490 | 7.160 | 7.290 | 17,648 | -0.06(-0.82%) |
Jan 23, 2023 | 7.400 | 7.500 | 7.235 | 7.350 | 33,536 | +0.02(+0.27%) |
Jan 20, 2023 | 6.960 | 7.500 | 6.915 | 7.330 | 45,082 | +0.41(+5.85%) |
Jan 19, 2023 | 7.280 | 7.340 | 6.750 | 6.925 | 34,239 | -0.38(-5.27%) |
Jan 18, 2023 | 7.250 | 7.410 | 7.000 | 7.310 | 42,308 | +0.16(+2.24%) |
Jan 17, 2023 | 6.900 | 7.450 | 6.850 | 7.150 | 62,032 | +0.40(+5.93%) |
Jan 13, 2023 | 6.510 | 6.900 | 6.462 | 6.750 | 28,004 | +0.24(+3.69%) |
Jan 12, 2023 | 6.010 | 6.659 | 6.000 | 6.510 | 55,496 | +0.26(+4.16%) |
Jan 11, 2023 | 6.000 | 6.260 | 6.000 | 6.250 | 18,122 | +0.30(+5.04%) |
Jan 10, 2023 | 6.090 | 6.100 | 5.950 | 5.950 | 15,039 | -0.05(-0.83%) |
Jan 09, 2023 | 6.000 | 6.070 | 5.800 | 6.000 | 20,235 | +0.15(+2.56%) |
Jan 06, 2023 | 5.916 | 6.000 | 5.760 | 5.850 | 19,794 | +0.00(+0.00%) |
Jan 05, 2023 | 5.830 | 5.980 | 5.785 | 5.850 | 6,131 | +0.10(+1.74%) |
Jan 04, 2023 | 5.580 | 5.900 | 5.580 | 5.750 | 15,747 | +0.13(+2.31%) |
Jan 03, 2023 | 5.360 | 5.650 | 5.360 | 5.620 | 23,341 | +0.24(+4.46%) |
Dec 30, 2022 | 5.760 | 5.760 | 5.300 | 5.380 | 39,054 | -0.43(-7.40%) |
Dec 29, 2022 | 5.300 | 5.810 | 5.280 | 5.810 | 17,659 | +0.32(+5.83%) |
Dec 28, 2022 | 5.270 | 5.495 | 5.230 | 5.490 | 28,251 | +0.22(+4.17%) |
Dec 27, 2022 | 5.670 | 5.670 | 5.210 | 5.270 | 38,128 | -0.37(-6.56%) |
Dec 23, 2022 | 5.831 | 5.855 | 5.570 | 5.640 | 14,571 | -0.11(-1.91%) |
Dec 22, 2022 | 5.850 | 6.000 | 5.570 | 5.750 | 54,861 | -0.25(-4.17%) |
Dec 21, 2022 | 6.030 | 6.120 | 6.000 | 6.000 | 11,748 | +0.00(+0.00%) |
Dec 20, 2022 | 6.080 | 6.334 | 5.910 | 6.000 | 23,088 | -0.01(-0.17%) |
Dec 19, 2022 | 6.370 | 6.720 | 6.010 | 6.010 | 28,773 | -0.55(-8.38%) |
Dec 16, 2022 | 6.780 | 7.090 | 6.510 | 6.560 | 81,375 | -0.29(-4.23%) |
Dec 15, 2022 | 6.511 | 6.900 | 6.435 | 6.850 | 19,953 | +0.22(+3.32%) |
Dec 14, 2022 | 6.393 | 6.676 | 6.350 | 6.630 | 15,744 | +0.16(+2.47%) |
Dec 13, 2022 | 6.520 | 6.742 | 6.470 | 6.470 | 42,580 | +0.04(+0.62%) |
Dec 12, 2022 | 6.400 | 6.500 | 6.310 | 6.430 | 16,754 | +0.12(+1.90%) |
Dec 09, 2022 | 6.380 | 6.530 | 6.305 | 6.310 | 26,390 | -0.17(-2.62%) |
Dec 08, 2022 | 6.600 | 6.750 | 6.360 | 6.480 | 27,885 | -0.12(-1.82%) |
Dec 07, 2022 | 6.540 | 6.820 | 6.470 | 6.600 | 18,832 | +0.29(+4.60%) |
Dec 06, 2022 | 6.460 | 6.460 | 6.220 | 6.310 | 28,510 | -0.15(-2.32%) |
Dec 05, 2022 | 6.760 | 6.771 | 6.410 | 6.460 | 29,103 | -0.31(-4.58%) |
Dec 02, 2022 | 6.700 | 6.854 | 6.610 | 6.770 | 20,672 | +0.12(+1.80%) |