Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.410 | 5.760 | 5.410 | 5.690 | 161,150 | +0.26(+4.79%) |
Feb 27, 2023 | 5.350 | 5.480 | 5.212 | 5.430 | 308,905 | +0.18(+3.43%) |
Feb 24, 2023 | 4.990 | 5.310 | 4.840 | 5.250 | 280,778 | +0.22(+4.37%) |
Feb 23, 2023 | 5.630 | 6.150 | 5.000 | 5.030 | 382,691 | -0.56(-10.02%) |
Feb 22, 2023 | 5.785 | 5.815 | 5.550 | 5.590 | 101,024 | -0.14(-2.44%) |
Feb 21, 2023 | 5.820 | 5.930 | 5.580 | 5.730 | 214,679 | -0.13(-2.22%) |
Feb 17, 2023 | 5.810 | 5.920 | 5.720 | 5.860 | 329,824 | -0.04(-0.68%) |
Feb 16, 2023 | 5.900 | 6.050 | 5.675 | 5.900 | 183,899 | -0.03(-0.51%) |
Feb 15, 2023 | 5.950 | 6.010 | 5.810 | 5.930 | 173,068 | +0.07(+1.19%) |
Feb 14, 2023 | 5.570 | 6.036 | 5.410 | 5.860 | 275,859 | +0.36(+6.55%) |
Feb 13, 2023 | 5.570 | 5.570 | 5.345 | 5.500 | 187,776 | +0.04(+0.73%) |
Feb 10, 2023 | 5.610 | 5.660 | 5.450 | 5.460 | 125,026 | -0.16(-2.85%) |
Feb 09, 2023 | 5.920 | 6.110 | 5.610 | 5.620 | 113,126 | -0.28(-4.75%) |
Feb 08, 2023 | 6.000 | 6.090 | 5.860 | 5.900 | 138,244 | -0.16(-2.64%) |
Feb 07, 2023 | 6.090 | 6.100 | 5.930 | 6.060 | 320,500 | -0.04(-0.66%) |
Feb 06, 2023 | 6.430 | 6.430 | 6.090 | 6.100 | 116,983 | -0.33(-5.13%) |
Feb 03, 2023 | 6.380 | 6.630 | 6.330 | 6.430 | 247,811 | +0.04(+0.63%) |
Feb 02, 2023 | 6.230 | 6.430 | 6.230 | 6.390 | 209,694 | +0.21(+3.40%) |
Feb 01, 2023 | 5.920 | 6.210 | 5.865 | 6.180 | 164,993 | +0.30(+5.10%) |
Jan 31, 2023 | 5.850 | 5.980 | 5.840 | 5.880 | 51,765 | +0.04(+0.68%) |
Jan 30, 2023 | 5.780 | 5.895 | 5.750 | 5.840 | 51,609 | +0.04(+0.69%) |
Jan 27, 2023 | 5.830 | 5.980 | 5.765 | 5.800 | 144,819 | -0.03(-0.51%) |
Jan 26, 2023 | 5.970 | 6.089 | 5.720 | 5.830 | 148,311 | -0.10(-1.69%) |
Jan 25, 2023 | 5.880 | 6.070 | 5.855 | 5.930 | 80,417 | +0.04(+0.68%) |
Jan 24, 2023 | 5.820 | 5.950 | 5.780 | 5.890 | 67,351 | +0.06(+1.03%) |
Jan 23, 2023 | 6.010 | 6.170 | 5.750 | 5.830 | 165,699 | -0.20(-3.32%) |
Jan 20, 2023 | 5.730 | 6.030 | 5.710 | 6.030 | 205,443 | +0.30(+5.24%) |
Jan 19, 2023 | 6.050 | 6.050 | 5.710 | 5.730 | 276,613 | -0.11(-1.88%) |
Jan 18, 2023 | 6.100 | 6.230 | 5.820 | 5.840 | 342,222 | -0.33(-5.35%) |
Jan 17, 2023 | 6.190 | 6.430 | 6.040 | 6.170 | 240,856 | -0.10(-1.59%) |
Jan 13, 2023 | 6.270 | 6.360 | 6.120 | 6.270 | 222,432 | -0.03(-0.48%) |
Jan 12, 2023 | 6.200 | 6.370 | 5.970 | 6.300 | 249,338 | +0.19(+3.11%) |
Jan 11, 2023 | 6.570 | 6.680 | 6.052 | 6.110 | 294,119 | -0.38(-5.86%) |
Jan 10, 2023 | 6.720 | 6.952 | 6.460 | 6.490 | 317,816 | -0.06(-0.92%) |
Jan 09, 2023 | 6.670 | 6.870 | 6.520 | 6.550 | 414,129 | -0.06(-0.91%) |
Jan 06, 2023 | 6.390 | 6.690 | 6.240 | 6.610 | 146,698 | +0.23(+3.61%) |
Jan 05, 2023 | 6.690 | 6.690 | 6.080 | 6.380 | 432,126 | -0.33(-4.92%) |
Jan 04, 2023 | 6.710 | 6.880 | 6.610 | 6.710 | 182,224 | +0.11(+1.67%) |
Jan 03, 2023 | 6.890 | 6.930 | 6.570 | 6.600 | 211,227 | -0.27(-3.93%) |
Dec 30, 2022 | 6.460 | 6.900 | 6.300 | 6.870 | 135,472 | +0.31(+4.73%) |
Dec 29, 2022 | 6.300 | 6.700 | 6.250 | 6.560 | 198,361 | +0.25(+3.96%) |
Dec 28, 2022 | 6.000 | 6.440 | 5.920 | 6.310 | 199,699 | +0.39(+6.59%) |
Dec 27, 2022 | 6.020 | 6.050 | 5.760 | 5.920 | 152,467 | -0.05(-0.84%) |
Dec 23, 2022 | 6.060 | 6.135 | 5.930 | 5.970 | 111,445 | -0.10(-1.65%) |
Dec 22, 2022 | 6.180 | 6.260 | 5.700 | 6.070 | 248,873 | -0.19(-3.04%) |
Dec 21, 2022 | 6.270 | 6.355 | 6.020 | 6.260 | 120,237 | +0.01(+0.16%) |
Dec 20, 2022 | 6.050 | 6.350 | 5.805 | 6.250 | 538,593 | +0.13(+2.12%) |
Dec 19, 2022 | 6.600 | 6.700 | 6.070 | 6.120 | 361,723 | -0.38(-5.85%) |
Dec 16, 2022 | 6.510 | 6.780 | 6.310 | 6.500 | 189,300 | -0.13(-1.96%) |
Dec 15, 2022 | 6.830 | 6.830 | 6.550 | 6.630 | 103,711 | -0.21(-3.07%) |
Dec 14, 2022 | 6.790 | 6.920 | 6.560 | 6.840 | 147,174 | +0.07(+1.03%) |
Dec 13, 2022 | 6.740 | 6.880 | 6.680 | 6.770 | 177,188 | +0.21(+3.20%) |
Dec 12, 2022 | 6.500 | 6.600 | 6.200 | 6.560 | 126,023 | +0.15(+2.34%) |
Dec 09, 2022 | 6.230 | 6.600 | 6.145 | 6.410 | 259,728 | +0.21(+3.39%) |
Dec 08, 2022 | 6.290 | 6.320 | 6.080 | 6.200 | 146,104 | -0.04(-0.64%) |
Dec 07, 2022 | 6.020 | 6.458 | 5.990 | 6.240 | 281,410 | +0.21(+3.48%) |
Dec 06, 2022 | 6.170 | 6.280 | 5.670 | 6.030 | 345,431 | -0.17(-2.74%) |
Dec 05, 2022 | 6.250 | 6.319 | 6.100 | 6.200 | 232,102 | +0.01(+0.16%) |
Dec 02, 2022 | 6.060 | 6.449 | 5.999 | 6.190 | 193,214 | -0.01(-0.16%) |