Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.890 | 7.210 | 6.790 | 6.920 | 19,688 | -0.06(-0.86%) |
Feb 27, 2023 | 6.320 | 7.085 | 6.320 | 6.980 | 17,685 | +0.69(+10.97%) |
Feb 24, 2023 | 6.360 | 6.780 | 6.290 | 6.290 | 38,266 | -0.21(-3.23%) |
Feb 23, 2023 | 6.302 | 6.940 | 6.302 | 6.500 | 20,554 | +0.05(+0.78%) |
Feb 22, 2023 | 6.790 | 6.790 | 6.450 | 6.450 | 17,050 | -0.36(-5.29%) |
Feb 21, 2023 | 6.780 | 6.810 | 6.620 | 6.810 | 16,186 | +0.05(+0.74%) |
Feb 17, 2023 | 6.960 | 7.080 | 6.680 | 6.760 | 15,608 | -0.33(-4.65%) |
Feb 16, 2023 | 6.970 | 7.090 | 6.860 | 7.090 | 19,731 | +0.21(+3.12%) |
Feb 15, 2023 | 6.800 | 7.219 | 6.800 | 6.876 | 18,725 | +0.13(+1.86%) |
Feb 14, 2023 | 6.380 | 6.900 | 6.380 | 6.750 | 22,924 | +0.25(+3.85%) |
Feb 13, 2023 | 6.410 | 6.760 | 6.310 | 6.500 | 26,089 | +0.24(+3.83%) |
Feb 10, 2023 | 6.930 | 7.090 | 6.250 | 6.260 | 16,429 | -0.70(-10.06%) |
Feb 09, 2023 | 6.780 | 7.090 | 6.710 | 6.960 | 39,780 | +0.06(+0.87%) |
Feb 08, 2023 | 7.060 | 7.369 | 6.620 | 6.900 | 37,340 | -0.15(-2.13%) |
Feb 07, 2023 | 6.940 | 7.207 | 6.750 | 7.050 | 37,515 | +0.31(+4.60%) |
Feb 06, 2023 | 6.040 | 6.878 | 5.950 | 6.740 | 92,780 | +0.79(+13.28%) |
Feb 03, 2023 | 5.660 | 6.180 | 5.320 | 5.950 | 38,163 | +0.15(+2.59%) |
Feb 02, 2023 | 5.696 | 5.985 | 5.696 | 5.800 | 32,109 | +0.20(+3.57%) |
Feb 01, 2023 | 5.850 | 5.900 | 5.489 | 5.600 | 19,291 | -0.17(-2.95%) |
Jan 31, 2023 | 5.390 | 5.890 | 5.390 | 5.770 | 21,887 | +0.36(+6.65%) |
Jan 30, 2023 | 5.420 | 5.520 | 5.410 | 5.410 | 3,971 | -0.11(-1.99%) |
Jan 27, 2023 | 5.540 | 5.768 | 5.400 | 5.520 | 23,160 | +0.13(+2.41%) |
Jan 26, 2023 | 5.230 | 5.550 | 5.090 | 5.390 | 34,030 | +0.06(+1.13%) |
Jan 25, 2023 | 4.660 | 5.500 | 4.660 | 5.330 | 35,906 | +0.36(+7.24%) |
Jan 24, 2023 | 4.360 | 4.990 | 4.190 | 4.970 | 44,013 | +0.65(+15.05%) |
Jan 23, 2023 | 3.870 | 4.320 | 3.820 | 4.320 | 24,666 | +0.48(+12.38%) |
Jan 20, 2023 | 3.800 | 3.940 | 3.750 | 3.844 | 8,450 | +0.09(+2.51%) |
Jan 19, 2023 | 3.520 | 3.863 | 3.520 | 3.750 | 5,052 | -0.20(-5.06%) |
Jan 18, 2023 | 3.970 | 3.970 | 3.780 | 3.950 | 6,816 | -0.02(-0.50%) |
Jan 17, 2023 | 4.040 | 4.040 | 3.850 | 3.970 | 16,355 | -0.06(-1.49%) |
Jan 13, 2023 | 4.000 | 4.140 | 4.000 | 4.030 | 11,589 | -0.02(-0.49%) |
Jan 12, 2023 | 3.895 | 4.050 | 3.895 | 4.050 | 4,478 | +0.26(+6.86%) |
Jan 11, 2023 | 3.710 | 4.033 | 3.710 | 3.790 | 19,002 | -0.13(-3.32%) |
Jan 10, 2023 | 3.980 | 4.022 | 3.810 | 3.920 | 10,330 | -0.04(-1.01%) |
Jan 09, 2023 | 3.940 | 4.050 | 3.790 | 3.960 | 14,130 | +0.14(+3.66%) |
Jan 06, 2023 | 3.970 | 4.000 | 3.820 | 3.820 | 6,335 | -0.03(-0.78%) |
Jan 05, 2023 | 3.820 | 3.915 | 3.800 | 3.850 | 14,322 | -0.12(-3.02%) |
Jan 04, 2023 | 4.100 | 4.180 | 3.912 | 3.970 | 7,969 | -0.10(-2.34%) |
Jan 03, 2023 | 4.180 | 4.180 | 3.930 | 4.065 | 14,449 | +0.24(+6.14%) |
Dec 30, 2022 | 3.490 | 4.010 | 3.450 | 3.830 | 43,599 | +0.34(+9.74%) |
Dec 29, 2022 | 3.500 | 3.700 | 3.370 | 3.490 | 67,095 | -0.01(-0.29%) |
Dec 28, 2022 | 3.780 | 3.840 | 3.400 | 3.500 | 80,129 | -0.36(-9.33%) |
Dec 27, 2022 | 3.830 | 3.880 | 3.578 | 3.860 | 43,908 | +0.01(+0.26%) |
Dec 23, 2022 | 3.900 | 3.981 | 3.840 | 3.850 | 26,039 | -0.15(-3.75%) |
Dec 22, 2022 | 4.040 | 4.060 | 3.900 | 4.000 | 10,430 | -0.04(-0.99%) |
Dec 21, 2022 | 4.120 | 4.120 | 4.013 | 4.040 | 9,884 | -0.08(-1.94%) |
Dec 20, 2022 | 4.080 | 4.490 | 4.029 | 4.120 | 18,203 | +0.01(+0.24%) |
Dec 19, 2022 | 4.200 | 4.280 | 4.100 | 4.110 | 26,543 | -0.14(-3.29%) |
Dec 16, 2022 | 4.300 | 4.400 | 4.000 | 4.250 | 4,699 | +0.00(+0.00%) |
Dec 15, 2022 | 4.500 | 4.500 | 4.250 | 4.250 | 6,277 | -0.06(-1.39%) |
Dec 14, 2022 | 4.500 | 4.500 | 4.310 | 4.310 | 3,533 | -0.08(-1.82%) |
Dec 13, 2022 | 4.450 | 4.510 | 4.230 | 4.390 | 6,906 | +0.05(+1.15%) |
Dec 12, 2022 | 4.490 | 4.519 | 4.340 | 4.340 | 5,260 | -0.22(-4.88%) |
Dec 09, 2022 | 4.570 | 4.600 | 4.508 | 4.562 | 1,164 | -0.08(-1.79%) |
Dec 08, 2022 | 4.300 | 4.727 | 4.280 | 4.646 | 8,952 | +0.31(+7.04%) |
Dec 07, 2022 | 4.590 | 4.600 | 4.290 | 4.340 | 6,700 | -0.26(-5.65%) |
Dec 06, 2022 | 4.800 | 4.800 | 4.600 | 4.600 | 1,931 | -0.20(-4.17%) |
Dec 05, 2022 | 4.970 | 4.970 | 4.617 | 4.800 | 9,105 | -0.19(-3.81%) |
Dec 02, 2022 | 4.880 | 5.010 | 4.740 | 4.990 | 7,766 | +0.27(+5.72%) |