Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.849 | 5.849 | 5.650 | 5.680 | 4,405 | -0.16(-2.74%) |
Feb 27, 2023 | 5.750 | 5.840 | 5.640 | 5.840 | 3,025 | +0.15(+2.63%) |
Feb 24, 2023 | 5.805 | 5.805 | 5.680 | 5.690 | 2,241 | -0.12(-2.00%) |
Feb 23, 2023 | 5.730 | 5.920 | 5.730 | 5.806 | 774 | -0.01(-0.24%) |
Feb 22, 2023 | 5.935 | 6.050 | 5.820 | 5.820 | 1,574 | +0.03(+0.52%) |
Feb 21, 2023 | 6.030 | 6.030 | 5.790 | 5.790 | 1,407 | -0.06(-1.03%) |
Feb 17, 2023 | 5.850 | 5.850 | 5.850 | 5.850 | 959 | +0.03(+0.52%) |
Feb 16, 2023 | 5.750 | 5.990 | 5.750 | 5.820 | 2,976 | -0.22(-3.64%) |
Feb 14, 2023 | 6.040 | 189 | +0.07(+1.16%) | |||
Feb 13, 2023 | 5.960 | 6.128 | 5.960 | 5.971 | 2,117 | -0.28(-4.46%) |
Feb 10, 2023 | 6.230 | 6.250 | 6.230 | 6.250 | 1,250 | +0.17(+2.80%) |
Feb 09, 2023 | 6.200 | 6.320 | 6.076 | 6.080 | 6,562 | -0.13(-2.09%) |
Feb 08, 2023 | 6.210 | 6.210 | 6.210 | 6.210 | 977 | -0.08(-1.27%) |
Feb 07, 2023 | 6.480 | 6.480 | 6.140 | 6.290 | 4,044 | +0.12(+1.94%) |
Feb 06, 2023 | 6.230 | 6.405 | 6.170 | 6.170 | 8,337 | -0.14(-2.22%) |
Feb 03, 2023 | 6.390 | 6.390 | 6.210 | 6.310 | 1,305 | +0.01(+0.16%) |
Feb 02, 2023 | 6.350 | 6.510 | 6.300 | 6.300 | 1,586 | -0.03(-0.40%) |
Feb 01, 2023 | 6.350 | 6.350 | 6.298 | 6.325 | 9,244 | -0.01(-0.16%) |
Jan 31, 2023 | 6.335 | 6.335 | 6.335 | 6.335 | 351 | +0.00(+0.08%) |
Jan 30, 2023 | 6.180 | 6.330 | 6.180 | 6.330 | 3,514 | +0.07(+1.12%) |
Jan 27, 2023 | 6.265 | 6.265 | 6.260 | 6.260 | 1,232 | -0.07(-1.04%) |
Jan 26, 2023 | 6.201 | 6.326 | 6.201 | 6.326 | 1,415 | +0.23(+3.71%) |
Jan 25, 2023 | 6.105 | 6.180 | 6.100 | 6.100 | 6,276 | +0.05(+0.83%) |
Jan 24, 2023 | 5.970 | 6.250 | 5.970 | 6.050 | 3,563 | -0.08(-1.39%) |
Jan 23, 2023 | 6.040 | 6.135 | 6.020 | 6.135 | 3,290 | -0.05(-0.75%) |
Jan 20, 2023 | 6.104 | 6.181 | 6.104 | 6.181 | 1,707 | +0.16(+2.68%) |
Jan 19, 2023 | 5.990 | 6.178 | 5.990 | 6.020 | 4,028 | +0.07(+1.18%) |
Jan 18, 2023 | 6.015 | 6.015 | 5.950 | 5.950 | 2,393 | -0.12(-2.06%) |
Jan 17, 2023 | 6.128 | 6.128 | 6.075 | 6.075 | 1,295 | +0.04(+0.75%) |
Jan 13, 2023 | 6.030 | 6.030 | 6.030 | 6.030 | 605 | +0.16(+2.64%) |
Jan 12, 2023 | 5.865 | 5.875 | 5.860 | 5.875 | 4,588 | +0.16(+2.71%) |
Jan 11, 2023 | 5.765 | 5.765 | 5.720 | 5.720 | 1,255 | -0.19(-3.21%) |
Jan 10, 2023 | 5.630 | 5.910 | 5.630 | 5.910 | 3,457 | +0.16(+2.78%) |
Jan 09, 2023 | 5.830 | 5.980 | 5.670 | 5.750 | 4,969 | -0.05(-0.95%) |
Jan 06, 2023 | 5.805 | 5.805 | 5.805 | 5.805 | 798 | -0.11(-1.78%) |
Jan 05, 2023 | 5.880 | 5.930 | 5.880 | 5.910 | 13,506 | -0.05(-0.92%) |
Jan 04, 2023 | 5.920 | 5.965 | 5.780 | 5.965 | 11,426 | -0.12(-1.97%) |
Jan 03, 2023 | 5.949 | 6.085 | 5.949 | 6.085 | 1,057 | -0.07(-1.06%) |
Dec 30, 2022 | 6.145 | 6.150 | 6.050 | 6.150 | 1,867 | +0.15(+2.54%) |
Dec 29, 2022 | 6.040 | 6.100 | 5.950 | 5.997 | 8,744 | +0.05(+0.82%) |
Dec 28, 2022 | 6.065 | 6.250 | 5.949 | 5.949 | 2,909 | +0.08(+1.34%) |
Dec 27, 2022 | 6.110 | 6.110 | 5.870 | 5.870 | 551 | -0.15(-2.45%) |
Dec 23, 2022 | 6.022 | 6.140 | 5.959 | 6.018 | 1,813 | -0.12(-2.00%) |
Dec 22, 2022 | 6.010 | 6.230 | 5.970 | 6.140 | 11,591 | +0.18(+3.02%) |
Dec 21, 2022 | 6.095 | 6.095 | 5.960 | 5.960 | 6,048 | -0.09(-1.49%) |
Dec 20, 2022 | 5.997 | 6.055 | 5.997 | 6.050 | 4,162 | +0.06(+1.09%) |
Dec 19, 2022 | 5.960 | 6.055 | 5.880 | 5.985 | 4,996 | +0.11(+1.79%) |
Dec 16, 2022 | 5.880 | 5.915 | 5.860 | 5.880 | 5,167 | -0.08(-1.34%) |
Dec 15, 2022 | 5.970 | 6.090 | 5.960 | 5.960 | 2,864 | -0.17(-2.69%) |
Dec 14, 2022 | 6.125 | 6.195 | 5.960 | 6.125 | 5,285 | +0.05(+0.91%) |
Dec 13, 2022 | 6.168 | 6.168 | 5.965 | 6.070 | 2,656 | +0.10(+1.68%) |
Dec 12, 2022 | 5.940 | 6.000 | 5.920 | 5.970 | 20,049 | -0.01(-0.17%) |
Dec 09, 2022 | 6.035 | 6.035 | 5.940 | 5.980 | 10,208 | +0.05(+0.84%) |
Dec 08, 2022 | 6.005 | 6.100 | 5.921 | 5.930 | 5,424 | +0.09(+1.54%) |
Dec 07, 2022 | 5.880 | 6.016 | 5.830 | 5.840 | 3,546 | -0.21(-3.47%) |
Dec 06, 2022 | 6.116 | 6.220 | 5.978 | 6.050 | 1,515 | +0.06(+1.09%) |
Dec 05, 2022 | 6.080 | 6.080 | 5.957 | 5.985 | 2,997 | -0.17(-2.68%) |
Dec 02, 2022 | 6.200 | 6.200 | 6.010 | 6.150 | 8,240 | +0.10(+1.65%) |