Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.330 | 6.500 | 5.860 | 6.060 | 188,882 | -0.24(-3.81%) |
Feb 27, 2023 | 6.290 | 6.470 | 5.850 | 6.300 | 344,417 | +0.08(+1.29%) |
Feb 24, 2023 | 6.290 | 6.383 | 6.200 | 6.220 | 162,913 | -0.02(-0.32%) |
Feb 23, 2023 | 6.230 | 6.510 | 6.010 | 6.240 | 333,258 | +0.04(+0.65%) |
Feb 22, 2023 | 5.780 | 6.220 | 5.741 | 6.200 | 257,121 | +0.43(+7.45%) |
Feb 21, 2023 | 6.080 | 6.130 | 5.760 | 5.770 | 177,288 | -0.37(-6.03%) |
Feb 17, 2023 | 5.980 | 6.160 | 5.953 | 6.140 | 247,634 | +0.18(+3.02%) |
Feb 16, 2023 | 5.810 | 6.040 | 5.630 | 5.960 | 139,599 | +0.03(+0.51%) |
Feb 15, 2023 | 5.650 | 6.040 | 5.590 | 5.930 | 352,234 | -0.07(-1.17%) |
Feb 14, 2023 | 6.100 | 6.545 | 5.650 | 6.000 | 424,165 | -0.31(-4.91%) |
Feb 13, 2023 | 6.660 | 6.850 | 6.230 | 6.310 | 219,085 | -0.35(-5.26%) |
Feb 10, 2023 | 6.600 | 6.750 | 6.520 | 6.660 | 212,564 | -0.02(-0.30%) |
Feb 09, 2023 | 6.370 | 6.680 | 6.350 | 6.680 | 302,771 | +0.33(+5.20%) |
Feb 08, 2023 | 5.920 | 6.435 | 5.810 | 6.350 | 356,111 | +0.47(+7.99%) |
Feb 07, 2023 | 5.520 | 6.100 | 5.520 | 5.880 | 303,893 | +0.36(+6.52%) |
Feb 06, 2023 | 5.210 | 5.600 | 5.210 | 5.520 | 380,179 | +0.18(+3.37%) |
Feb 03, 2023 | 4.824 | 5.355 | 4.824 | 5.340 | 188,957 | +0.34(+6.80%) |
Feb 02, 2023 | 5.190 | 5.280 | 4.930 | 5.000 | 66,119 | -0.20(-3.85%) |
Feb 01, 2023 | 4.940 | 5.370 | 4.780 | 5.200 | 158,244 | +0.26(+5.26%) |
Jan 31, 2023 | 4.790 | 5.240 | 4.790 | 4.940 | 141,820 | +0.11(+2.28%) |
Jan 30, 2023 | 4.705 | 5.020 | 4.675 | 4.830 | 112,027 | +0.16(+3.43%) |
Jan 27, 2023 | 4.250 | 4.780 | 4.250 | 4.670 | 58,880 | +0.47(+11.19%) |
Jan 26, 2023 | 4.185 | 4.375 | 4.140 | 4.200 | 25,997 | -0.06(-1.41%) |
Jan 25, 2023 | 4.260 | 4.340 | 4.190 | 4.260 | 19,073 | +0.02(+0.47%) |
Jan 24, 2023 | 4.240 | 4.300 | 4.000 | 4.240 | 68,220 | +0.00(+0.00%) |
Jan 23, 2023 | 4.450 | 4.490 | 4.250 | 4.240 | 70,715 | -0.11(-2.53%) |
Jan 20, 2023 | 4.270 | 4.400 | 4.210 | 4.350 | 48,677 | +0.04(+0.93%) |
Jan 19, 2023 | 4.680 | 4.680 | 4.240 | 4.310 | 47,581 | -0.35(-7.51%) |
Jan 18, 2023 | 4.750 | 4.900 | 4.570 | 4.660 | 57,841 | -0.13(-2.71%) |
Jan 17, 2023 | 4.610 | 4.840 | 4.570 | 4.790 | 47,584 | +0.14(+3.01%) |
Jan 13, 2023 | 4.460 | 4.770 | 4.390 | 4.650 | 57,549 | +0.08(+1.75%) |
Jan 12, 2023 | 4.470 | 4.650 | 4.330 | 4.570 | 46,906 | +0.08(+1.78%) |
Jan 11, 2023 | 4.570 | 4.570 | 4.400 | 4.490 | 55,843 | -0.01(-0.22%) |
Jan 10, 2023 | 4.380 | 4.540 | 4.290 | 4.500 | 50,580 | +0.08(+1.81%) |
Jan 09, 2023 | 4.160 | 4.480 | 4.040 | 4.420 | 55,778 | +0.22(+5.24%) |
Jan 06, 2023 | 4.360 | 4.500 | 4.180 | 4.200 | 51,637 | -0.02(-0.47%) |
Jan 05, 2023 | 4.440 | 4.470 | 4.130 | 4.220 | 59,052 | -0.24(-5.38%) |
Jan 04, 2023 | 4.000 | 4.480 | 3.850 | 4.460 | 66,739 | +0.46(+11.50%) |
Jan 03, 2023 | 4.180 | 4.208 | 3.930 | 4.000 | 50,286 | -0.13(-3.15%) |
Dec 30, 2022 | 4.020 | 4.230 | 3.970 | 4.130 | 203,202 | +0.12(+2.99%) |
Dec 29, 2022 | 4.140 | 4.190 | 3.920 | 4.010 | 193,418 | -0.09(-2.20%) |
Dec 28, 2022 | 3.990 | 4.210 | 3.860 | 4.100 | 172,980 | +0.12(+3.02%) |
Dec 27, 2022 | 4.330 | 4.330 | 3.900 | 3.980 | 124,611 | -0.38(-8.72%) |
Dec 23, 2022 | 4.660 | 4.665 | 4.180 | 4.360 | 112,981 | -0.29(-6.24%) |
Dec 22, 2022 | 4.750 | 4.925 | 4.640 | 4.650 | 82,824 | -0.09(-2.00%) |
Dec 21, 2022 | 5.080 | 5.200 | 4.540 | 4.745 | 253,545 | -0.33(-6.59%) |
Dec 20, 2022 | 4.990 | 5.120 | 4.740 | 5.080 | 183,004 | +0.03(+0.59%) |
Dec 19, 2022 | 4.490 | 5.100 | 4.430 | 5.050 | 379,787 | +0.57(+12.72%) |
Dec 16, 2022 | 4.520 | 4.710 | 4.310 | 4.480 | 618,491 | -0.08(-1.75%) |
Dec 15, 2022 | 4.400 | 4.680 | 4.350 | 4.560 | 178,655 | +0.08(+1.79%) |
Dec 14, 2022 | 3.990 | 4.500 | 3.900 | 4.480 | 187,436 | +0.51(+12.85%) |
Dec 13, 2022 | 3.930 | 4.190 | 3.810 | 3.970 | 172,540 | +0.09(+2.19%) |
Dec 12, 2022 | 3.690 | 4.020 | 3.630 | 3.885 | 139,665 | +0.16(+4.44%) |
Dec 09, 2022 | 3.730 | 3.960 | 3.640 | 3.720 | 270,261 | +0.00(+0.00%) |
Dec 08, 2022 | 3.220 | 3.960 | 3.100 | 3.720 | 311,197 | +0.57(+18.10%) |
Dec 07, 2022 | 3.070 | 3.210 | 3.060 | 3.150 | 71,990 | +0.02(+0.64%) |
Dec 06, 2022 | 3.200 | 3.240 | 3.000 | 3.130 | 74,292 | -0.02(-0.63%) |
Dec 05, 2022 | 3.170 | 3.240 | 2.870 | 3.150 | 55,095 | -0.01(-0.32%) |
Dec 02, 2022 | 3.120 | 3.200 | 2.960 | 3.160 | 56,213 | -0.01(-0.32%) |