Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 4.700 | 5.139 | 4.650 | 5.100 | 51,694 | +0.50(+10.87%) |
Feb 27, 2023 | 5.200 | 5.300 | 4.600 | 4.600 | 98,105 | -0.54(-10.49%) |
Feb 24, 2023 | 5.400 | 5.900 | 5.100 | 5.139 | 29,421 | -0.35(-6.44%) |
Feb 23, 2023 | 5.336 | 5.989 | 5.336 | 5.493 | 7,964 | -0.01(-0.15%) |
Feb 22, 2023 | 5.607 | 6.249 | 5.262 | 5.501 | 36,817 | -0.33(-5.59%) |
Feb 21, 2023 | 5.700 | 6.745 | 5.500 | 5.827 | 55,715 | +0.23(+4.05%) |
Feb 17, 2023 | 5.900 | 6.438 | 5.510 | 5.600 | 31,690 | -0.30(-5.08%) |
Feb 16, 2023 | 6.200 | 6.599 | 5.830 | 5.900 | 17,298 | -0.10(-1.67%) |
Feb 15, 2023 | 6.000 | 6.390 | 5.900 | 6.000 | 20,530 | +0.00(+0.00%) |
Feb 14, 2023 | 5.917 | 6.599 | 5.838 | 6.000 | 19,140 | -0.10(-1.64%) |
Feb 13, 2023 | 6.200 | 6.631 | 5.700 | 6.100 | 30,481 | -0.05(-0.81%) |
Feb 10, 2023 | 6.400 | 6.900 | 6.000 | 6.150 | 20,671 | -0.45(-6.82%) |
Feb 09, 2023 | 6.700 | 6.900 | 6.300 | 6.600 | 20,345 | -0.10(-1.48%) |
Feb 08, 2023 | 6.800 | 6.935 | 6.600 | 6.699 | 9,482 | -0.03(-0.49%) |
Feb 07, 2023 | 6.850 | 6.862 | 6.550 | 6.732 | 18,393 | +0.03(+0.49%) |
Feb 06, 2023 | 7.100 | 7.150 | 6.501 | 6.699 | 20,234 | -0.19(-2.79%) |
Feb 03, 2023 | 7.200 | 7.626 | 6.500 | 6.891 | 33,517 | -0.31(-4.36%) |
Feb 02, 2023 | 6.801 | 7.466 | 6.646 | 7.205 | 32,915 | +0.42(+6.19%) |
Feb 01, 2023 | 7.000 | 7.100 | 6.700 | 6.785 | 21,847 | -0.15(-2.18%) |
Jan 31, 2023 | 7.229 | 7.500 | 6.810 | 6.936 | 20,782 | -0.22(-3.09%) |
Jan 30, 2023 | 7.456 | 7.489 | 7.100 | 7.157 | 10,767 | -0.14(-1.96%) |
Jan 27, 2023 | 7.600 | 7.600 | 7.200 | 7.300 | 9,782 | -0.11(-1.50%) |
Jan 26, 2023 | 7.700 | 7.800 | 7.200 | 7.411 | 17,734 | -0.08(-1.12%) |
Jan 25, 2023 | 7.600 | 7.800 | 7.334 | 7.495 | 8,317 | -0.17(-2.23%) |
Jan 24, 2023 | 7.589 | 8.000 | 7.300 | 7.666 | 22,772 | +0.33(+4.54%) |
Jan 23, 2023 | 7.090 | 7.500 | 6.910 | 7.333 | 22,779 | +0.30(+4.27%) |
Jan 20, 2023 | 7.192 | 7.500 | 6.850 | 7.033 | 14,388 | -0.27(-3.66%) |
Jan 19, 2023 | 7.316 | 7.515 | 7.100 | 7.300 | 14,756 | -0.00(-0.03%) |
Jan 18, 2023 | 7.589 | 7.800 | 7.201 | 7.302 | 19,021 | -0.06(-0.87%) |
Jan 17, 2023 | 7.600 | 7.940 | 7.003 | 7.366 | 23,416 | +0.17(+2.29%) |
Jan 13, 2023 | 6.600 | 7.400 | 6.600 | 7.201 | 41,339 | +0.33(+4.82%) |
Jan 12, 2023 | 6.900 | 6.990 | 6.600 | 6.870 | 18,547 | +0.17(+2.54%) |
Jan 11, 2023 | 6.975 | 6.975 | 6.510 | 6.700 | 14,129 | -0.15(-2.19%) |
Jan 10, 2023 | 6.300 | 6.852 | 6.300 | 6.850 | 6,323 | +0.49(+7.65%) |
Jan 09, 2023 | 6.968 | 7.000 | 6.228 | 6.363 | 13,784 | -0.42(-6.22%) |
Jan 06, 2023 | 6.300 | 6.954 | 6.100 | 6.785 | 18,748 | +0.32(+4.98%) |
Jan 05, 2023 | 5.600 | 6.500 | 5.600 | 6.463 | 18,506 | +0.86(+15.41%) |
Jan 04, 2023 | 5.770 | 5.987 | 5.225 | 5.600 | 31,775 | -0.28(-4.76%) |
Jan 03, 2023 | 6.800 | 7.475 | 5.500 | 5.880 | 90,333 | -1.18(-16.71%) |
Dec 30, 2022 | 6.200 | 7.060 | 5.182 | 7.060 | 83,775 | +0.77(+12.33%) |
Dec 29, 2022 | 5.357 | 6.288 | 5.200 | 6.285 | 44,695 | +1.16(+22.73%) |
Dec 28, 2022 | 5.000 | 5.400 | 4.642 | 5.121 | 56,961 | +0.01(+0.22%) |
Dec 27, 2022 | 5.700 | 6.198 | 4.804 | 5.110 | 63,177 | -0.61(-10.70%) |
Dec 23, 2022 | 5.656 | 5.907 | 5.656 | 5.722 | 21,399 | +0.02(+0.39%) |
Dec 22, 2022 | 6.364 | 6.364 | 5.657 | 5.700 | 39,876 | -0.68(-10.60%) |
Dec 21, 2022 | 5.900 | 7.000 | 5.858 | 6.376 | 32,545 | +0.38(+6.27%) |
Dec 20, 2022 | 6.000 | 6.272 | 5.900 | 6.000 | 28,440 | +0.14(+2.42%) |
Dec 19, 2022 | 6.600 | 7.000 | 5.858 | 5.858 | 49,352 | -0.63(-9.72%) |
Dec 16, 2022 | 6.900 | 7.000 | 6.489 | 6.489 | 36,692 | -0.30(-4.49%) |
Dec 15, 2022 | 6.868 | 7.078 | 6.711 | 6.794 | 30,209 | -0.20(-2.92%) |
Dec 14, 2022 | 7.189 | 7.200 | 6.868 | 6.998 | 14,610 | -0.00(-0.03%) |
Dec 13, 2022 | 7.400 | 7.400 | 6.869 | 7.000 | 28,226 | +0.04(+0.57%) |
Dec 12, 2022 | 7.434 | 7.750 | 6.800 | 6.960 | 51,854 | -0.54(-7.20%) |
Dec 09, 2022 | 7.300 | 7.901 | 7.259 | 7.500 | 41,517 | -0.06(-0.85%) |
Dec 08, 2022 | 8.330 | 8.650 | 7.413 | 7.564 | 31,831 | -0.64(-7.76%) |
Dec 07, 2022 | 7.694 | 8.788 | 7.475 | 8.200 | 27,439 | +0.60(+7.89%) |
Dec 06, 2022 | 7.301 | 7.881 | 7.300 | 7.600 | 19,887 | +0.10(+1.33%) |
Dec 05, 2022 | 7.900 | 7.900 | 7.400 | 7.500 | 29,523 | +0.00(+0.00%) |
Dec 02, 2022 | 8.200 | 8.291 | 7.405 | 7.500 | 46,961 | -0.76(-9.18%) |