Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.760 | 5.890 | 5.753 | 5.810 | 83,621 | -0.03(-0.51%) |
Feb 27, 2023 | 5.810 | 5.920 | 5.770 | 5.840 | 96,796 | +0.04(+0.69%) |
Feb 24, 2023 | 5.750 | 5.830 | 5.720 | 5.800 | 146,758 | -0.04(-0.68%) |
Feb 23, 2023 | 5.850 | 5.900 | 5.770 | 5.840 | 104,998 | +0.04(+0.60%) |
Feb 22, 2023 | 5.870 | 5.900 | 5.750 | 5.805 | 119,961 | -0.04(-0.60%) |
Feb 21, 2023 | 5.860 | 5.900 | 5.710 | 5.840 | 252,387 | -0.06(-1.02%) |
Feb 17, 2023 | 5.850 | 5.900 | 5.773 | 5.900 | 92,100 | +0.09(+1.55%) |
Feb 16, 2023 | 5.850 | 5.950 | 5.770 | 5.810 | 121,339 | -0.13(-2.19%) |
Feb 15, 2023 | 5.960 | 6.040 | 5.823 | 5.940 | 171,663 | +0.02(+0.34%) |
Feb 14, 2023 | 5.730 | 6.030 | 5.730 | 5.920 | 182,696 | +0.28(+4.96%) |
Feb 13, 2023 | 5.610 | 5.770 | 5.585 | 5.640 | 168,543 | +0.23(+4.25%) |
Feb 10, 2023 | 5.350 | 5.430 | 5.340 | 5.410 | 71,157 | +0.05(+0.93%) |
Feb 09, 2023 | 5.500 | 5.500 | 5.360 | 5.360 | 73,723 | -0.07(-1.29%) |
Feb 08, 2023 | 5.530 | 5.570 | 5.430 | 5.430 | 79,352 | -0.12(-2.16%) |
Feb 07, 2023 | 5.570 | 5.670 | 5.470 | 5.550 | 145,641 | -0.11(-1.94%) |
Feb 06, 2023 | 5.750 | 5.830 | 5.650 | 5.660 | 136,733 | -0.27(-4.55%) |
Feb 03, 2023 | 6.020 | 6.050 | 5.875 | 5.930 | 112,315 | -0.19(-3.10%) |
Feb 02, 2023 | 5.950 | 6.140 | 5.880 | 6.120 | 332,959 | +0.40(+6.99%) |
Feb 01, 2023 | 5.480 | 5.770 | 5.480 | 5.720 | 168,324 | +0.21(+3.81%) |
Jan 31, 2023 | 5.420 | 5.560 | 5.400 | 5.510 | 150,969 | +0.10(+1.85%) |
Jan 30, 2023 | 5.490 | 5.500 | 5.405 | 5.410 | 113,536 | -0.18(-3.22%) |
Jan 27, 2023 | 5.630 | 5.740 | 5.560 | 5.590 | 93,926 | -0.06(-1.06%) |
Jan 26, 2023 | 5.560 | 5.675 | 5.500 | 5.650 | 96,864 | +0.13(+2.36%) |
Jan 25, 2023 | 5.500 | 5.550 | 5.410 | 5.520 | 120,280 | -0.13(-2.30%) |
Jan 24, 2023 | 5.680 | 5.730 | 5.550 | 5.650 | 135,397 | -0.04(-0.70%) |
Jan 23, 2023 | 5.450 | 5.740 | 5.445 | 5.690 | 205,096 | +0.24(+4.40%) |
Jan 20, 2023 | 5.570 | 5.570 | 5.435 | 5.450 | 231,544 | -0.10(-1.80%) |
Jan 19, 2023 | 5.780 | 5.790 | 5.530 | 5.550 | 129,602 | -0.32(-5.45%) |
Jan 18, 2023 | 6.210 | 6.210 | 5.830 | 5.870 | 138,914 | -0.35(-5.63%) |
Jan 17, 2023 | 6.140 | 6.250 | 6.140 | 6.220 | 124,403 | +0.07(+1.14%) |
Jan 13, 2023 | 6.110 | 6.210 | 6.110 | 6.150 | 51,423 | +0.00(+0.00%) |
Jan 12, 2023 | 6.220 | 6.220 | 6.100 | 6.150 | 79,683 | -0.07(-1.13%) |
Jan 11, 2023 | 6.110 | 6.220 | 6.100 | 6.220 | 105,530 | +0.19(+3.15%) |
Jan 10, 2023 | 6.160 | 6.170 | 6.020 | 6.030 | 83,657 | -0.11(-1.79%) |
Jan 09, 2023 | 6.180 | 6.240 | 6.140 | 6.140 | 98,253 | -0.02(-0.32%) |
Jan 06, 2023 | 6.100 | 6.190 | 6.080 | 6.160 | 68,737 | +0.08(+1.32%) |
Jan 05, 2023 | 6.010 | 6.095 | 6.000 | 6.080 | 62,492 | -0.03(-0.49%) |
Jan 04, 2023 | 5.970 | 6.148 | 5.920 | 6.110 | 162,723 | +0.17(+2.86%) |
Jan 03, 2023 | 5.850 | 5.970 | 5.820 | 5.940 | 205,069 | +0.14(+2.41%) |
Dec 30, 2022 | 5.770 | 5.876 | 5.725 | 5.800 | 234,085 | -0.07(-1.19%) |
Dec 29, 2022 | 5.580 | 5.885 | 5.560 | 5.870 | 191,355 | +0.30(+5.39%) |
Dec 28, 2022 | 5.400 | 5.580 | 5.360 | 5.570 | 229,885 | +0.12(+2.20%) |
Dec 27, 2022 | 5.450 | 5.530 | 5.390 | 5.450 | 212,993 | -0.02(-0.37%) |
Dec 23, 2022 | 5.420 | 5.510 | 5.350 | 5.470 | 96,214 | +0.05(+0.92%) |
Dec 22, 2022 | 5.540 | 5.540 | 5.330 | 5.420 | 129,608 | -0.19(-3.39%) |
Dec 21, 2022 | 5.520 | 5.680 | 5.490 | 5.610 | 185,847 | +0.10(+1.81%) |
Dec 20, 2022 | 5.500 | 5.590 | 5.320 | 5.510 | 217,041 | -0.01(-0.18%) |
Dec 19, 2022 | 5.110 | 5.600 | 5.110 | 5.520 | 400,130 | +0.39(+7.60%) |
Dec 16, 2022 | 5.220 | 5.270 | 5.040 | 5.130 | 1,270,678 | -0.17(-3.21%) |
Dec 15, 2022 | 5.250 | 5.390 | 5.220 | 5.300 | 296,098 | -0.05(-0.93%) |
Dec 14, 2022 | 5.450 | 5.510 | 5.310 | 5.350 | 338,263 | -0.20(-3.60%) |
Dec 13, 2022 | 5.770 | 5.770 | 5.430 | 5.550 | 263,930 | +0.01(+0.18%) |
Dec 12, 2022 | 5.660 | 5.683 | 5.330 | 5.540 | 407,669 | -0.16(-2.81%) |
Dec 09, 2022 | 5.730 | 5.900 | 5.670 | 5.700 | 148,534 | -0.05(-0.87%) |
Dec 08, 2022 | 5.600 | 5.800 | 5.460 | 5.750 | 144,311 | +0.12(+2.13%) |
Dec 07, 2022 | 5.600 | 5.660 | 5.540 | 5.630 | 155,537 | -0.04(-0.71%) |
Dec 06, 2022 | 5.850 | 5.880 | 5.670 | 5.670 | 263,062 | -0.30(-5.03%) |
Dec 05, 2022 | 6.090 | 6.090 | 5.960 | 5.970 | 126,687 | -0.13(-2.13%) |
Dec 02, 2022 | 6.110 | 6.120 | 5.940 | 6.100 | 319,532 | +0.00(+0.00%) |