Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.970 | 6.150 | 5.880 | 6.090 | 400,105 | +0.11(+1.84%) |
Feb 27, 2023 | 6.220 | 6.390 | 5.830 | 5.980 | 440,408 | -0.19(-3.08%) |
Feb 24, 2023 | 6.190 | 6.400 | 5.850 | 6.170 | 513,975 | -0.14(-2.22%) |
Feb 23, 2023 | 6.680 | 7.190 | 6.190 | 6.310 | 1,237,297 | -0.24(-3.66%) |
Feb 22, 2023 | 6.320 | 6.790 | 6.280 | 6.550 | 908,243 | +0.31(+4.97%) |
Feb 21, 2023 | 6.540 | 6.800 | 6.230 | 6.240 | 795,929 | -0.37(-5.60%) |
Feb 17, 2023 | 5.390 | 6.810 | 5.315 | 6.610 | 2,901,174 | +1.35(+25.67%) |
Feb 16, 2023 | 4.710 | 5.430 | 4.710 | 5.260 | 807,574 | +0.44(+9.13%) |
Feb 15, 2023 | 5.170 | 5.170 | 4.730 | 4.820 | 732,525 | -0.42(-8.02%) |
Feb 14, 2023 | 6.210 | 6.210 | 4.530 | 5.240 | 3,051,307 | -1.11(-17.48%) |
Feb 13, 2023 | 5.490 | 6.430 | 5.340 | 6.350 | 1,065,163 | +0.84(+15.25%) |
Feb 10, 2023 | 5.590 | 5.650 | 5.490 | 5.510 | 328,855 | -0.14(-2.48%) |
Feb 09, 2023 | 5.580 | 5.900 | 5.510 | 5.650 | 553,142 | +0.12(+2.17%) |
Feb 08, 2023 | 5.710 | 5.750 | 5.485 | 5.530 | 365,322 | -0.18(-3.15%) |
Feb 07, 2023 | 5.790 | 5.850 | 5.610 | 5.710 | 275,632 | -0.08(-1.38%) |
Feb 06, 2023 | 5.560 | 6.065 | 5.476 | 5.790 | 610,998 | +0.20(+3.58%) |
Feb 03, 2023 | 5.700 | 5.950 | 5.470 | 5.590 | 571,166 | -0.33(-5.57%) |
Feb 02, 2023 | 5.920 | 6.090 | 5.790 | 5.920 | 342,464 | -0.03(-0.50%) |
Feb 01, 2023 | 5.790 | 5.995 | 5.670 | 5.950 | 364,144 | +0.18(+3.12%) |
Jan 31, 2023 | 5.620 | 5.860 | 5.578 | 5.770 | 559,845 | +0.15(+2.67%) |
Jan 30, 2023 | 5.700 | 5.730 | 5.480 | 5.620 | 372,322 | -0.12(-2.09%) |
Jan 27, 2023 | 5.900 | 6.000 | 5.700 | 5.740 | 388,046 | -0.18(-3.04%) |
Jan 26, 2023 | 6.390 | 6.460 | 5.820 | 5.920 | 349,447 | -0.30(-4.82%) |
Jan 25, 2023 | 6.130 | 6.340 | 5.940 | 6.220 | 452,105 | -0.01(-0.16%) |
Jan 24, 2023 | 6.040 | 6.420 | 6.030 | 6.230 | 598,359 | +0.36(+6.13%) |
Jan 23, 2023 | 5.790 | 5.960 | 5.730 | 5.870 | 519,665 | +0.08(+1.38%) |
Jan 20, 2023 | 5.340 | 5.880 | 5.254 | 5.790 | 670,551 | +0.54(+10.29%) |
Jan 19, 2023 | 5.250 | 5.480 | 4.765 | 5.250 | 1,128,874 | -0.14(-2.60%) |
Jan 18, 2023 | 5.380 | 5.490 | 5.290 | 5.390 | 626,115 | -0.01(-0.19%) |
Jan 17, 2023 | 5.320 | 5.540 | 5.230 | 5.400 | 558,658 | +0.11(+2.08%) |
Jan 13, 2023 | 5.100 | 5.385 | 5.050 | 5.290 | 565,252 | +0.08(+1.54%) |
Jan 12, 2023 | 5.280 | 5.280 | 4.970 | 5.210 | 799,953 | +0.04(+0.77%) |
Jan 11, 2023 | 5.380 | 5.430 | 5.025 | 5.170 | 396,493 | -0.20(-3.72%) |
Jan 10, 2023 | 5.530 | 5.700 | 5.160 | 5.370 | 686,785 | -0.17(-3.07%) |
Jan 09, 2023 | 5.740 | 5.770 | 5.530 | 5.540 | 361,147 | -0.16(-2.81%) |
Jan 06, 2023 | 5.740 | 5.947 | 5.480 | 5.700 | 343,621 | -0.02(-0.35%) |
Jan 05, 2023 | 6.140 | 6.170 | 5.620 | 5.720 | 369,336 | -0.43(-6.99%) |
Jan 04, 2023 | 6.420 | 6.450 | 6.140 | 6.150 | 362,155 | -0.21(-3.30%) |
Jan 03, 2023 | 6.820 | 7.000 | 6.180 | 6.360 | 715,303 | -0.35(-5.22%) |
Dec 30, 2022 | 6.470 | 6.772 | 6.340 | 6.710 | 875,301 | +0.21(+3.23%) |
Dec 29, 2022 | 5.800 | 6.540 | 5.800 | 6.500 | 539,019 | +0.81(+14.24%) |
Dec 28, 2022 | 5.600 | 5.780 | 5.490 | 5.690 | 674,382 | +0.07(+1.25%) |
Dec 27, 2022 | 5.930 | 5.930 | 5.390 | 5.620 | 501,856 | -0.32(-5.39%) |
Dec 23, 2022 | 5.940 | 5.980 | 5.560 | 5.940 | 490,618 | +0.04(+0.68%) |
Dec 22, 2022 | 5.940 | 5.970 | 5.650 | 5.900 | 289,302 | -0.09(-1.50%) |
Dec 21, 2022 | 5.860 | 6.060 | 5.810 | 5.990 | 359,371 | +0.14(+2.39%) |
Dec 20, 2022 | 5.770 | 5.860 | 5.540 | 5.850 | 698,037 | +0.03(+0.52%) |
Dec 19, 2022 | 6.400 | 6.400 | 5.790 | 5.820 | 422,999 | -0.57(-8.92%) |
Dec 16, 2022 | 6.150 | 6.460 | 6.105 | 6.390 | 941,192 | +0.22(+3.57%) |
Dec 15, 2022 | 6.230 | 6.340 | 6.050 | 6.170 | 359,415 | -0.21(-3.29%) |
Dec 14, 2022 | 6.470 | 6.610 | 6.320 | 6.380 | 402,734 | -0.10(-1.54%) |
Dec 13, 2022 | 6.530 | 6.580 | 6.320 | 6.480 | 472,006 | +0.17(+2.69%) |
Dec 12, 2022 | 6.250 | 6.465 | 6.100 | 6.310 | 390,968 | +0.07(+1.12%) |
Dec 09, 2022 | 6.180 | 6.410 | 6.030 | 6.240 | 615,523 | +0.02(+0.32%) |
Dec 08, 2022 | 6.090 | 6.300 | 5.940 | 6.220 | 489,920 | +0.18(+2.98%) |
Dec 07, 2022 | 6.030 | 6.270 | 5.970 | 6.040 | 406,238 | -0.03(-0.49%) |
Dec 06, 2022 | 6.390 | 6.390 | 5.950 | 6.070 | 826,351 | -0.31(-4.86%) |
Dec 05, 2022 | 6.910 | 6.910 | 6.190 | 6.380 | 831,969 | -0.52(-7.54%) |
Dec 02, 2022 | 6.730 | 6.955 | 6.460 | 6.900 | 739,752 | -0.02(-0.29%) |