Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.725 | 6.975 | 6.300 | 6.300 | 9,986 | -0.35(-5.26%) |
Feb 27, 2023 | 6.650 | 6.787 | 6.350 | 6.650 | 7,551 | +0.18(+2.70%) |
Feb 24, 2023 | 6.525 | 6.625 | 6.344 | 6.475 | 10,972 | -0.03(-0.38%) |
Feb 23, 2023 | 6.850 | 6.950 | 6.200 | 6.500 | 17,550 | -0.10(-1.52%) |
Feb 22, 2023 | 6.625 | 6.900 | 6.550 | 6.600 | 4,537 | -0.03(-0.38%) |
Feb 21, 2023 | 6.800 | 6.861 | 6.543 | 6.625 | 6,034 | -0.17(-2.57%) |
Feb 17, 2023 | 7.025 | 7.025 | 6.673 | 6.800 | 6,214 | +0.10(+1.49%) |
Feb 16, 2023 | 7.150 | 7.150 | 6.700 | 6.700 | 7,277 | -0.35(-4.96%) |
Feb 15, 2023 | 7.000 | 7.175 | 6.875 | 7.050 | 10,872 | +0.30(+4.44%) |
Feb 14, 2023 | 7.350 | 7.350 | 6.750 | 6.750 | 23,859 | -0.85(-11.18%) |
Feb 13, 2023 | 7.500 | 7.643 | 7.450 | 7.600 | 23,148 | -0.12(-1.62%) |
Feb 10, 2023 | 7.675 | 7.725 | 7.525 | 7.725 | 13,318 | +0.10(+1.31%) |
Feb 09, 2023 | 7.350 | 7.750 | 7.250 | 7.625 | 56,970 | +0.65(+9.32%) |
Feb 08, 2023 | 6.575 | 7.181 | 6.500 | 6.975 | 40,632 | +0.50(+7.72%) |
Feb 07, 2023 | 6.188 | 6.500 | 6.188 | 6.475 | 12,699 | +0.32(+5.28%) |
Feb 06, 2023 | 6.000 | 6.375 | 5.925 | 6.150 | 37,929 | +0.15(+2.50%) |
Feb 03, 2023 | 6.225 | 6.434 | 6.000 | 6.000 | 13,412 | -0.30(-4.76%) |
Feb 02, 2023 | 6.200 | 6.475 | 6.125 | 6.300 | 19,330 | +0.12(+2.02%) |
Feb 01, 2023 | 6.225 | 6.225 | 5.825 | 6.175 | 9,334 | +0.05(+0.82%) |
Jan 31, 2023 | 6.000 | 6.125 | 5.925 | 6.125 | 4,894 | +0.15(+2.51%) |
Jan 30, 2023 | 5.900 | 6.000 | 5.875 | 5.975 | 5,471 | +0.05(+0.84%) |
Jan 27, 2023 | 6.025 | 6.125 | 5.850 | 5.925 | 5,506 | +0.00(+0.00%) |
Jan 26, 2023 | 6.100 | 6.225 | 5.825 | 5.925 | 13,725 | -0.10(-1.66%) |
Jan 25, 2023 | 5.575 | 6.050 | 5.575 | 6.025 | 26,843 | +0.50(+9.05%) |
Jan 24, 2023 | 5.650 | 5.688 | 5.425 | 5.525 | 2,006 | -0.02(-0.45%) |
Jan 23, 2023 | 5.400 | 5.625 | 5.375 | 5.550 | 13,031 | -0.08(-1.33%) |
Jan 20, 2023 | 5.500 | 5.700 | 5.400 | 5.625 | 5,713 | +0.12(+2.27%) |
Jan 19, 2023 | 5.625 | 5.625 | 5.300 | 5.500 | 7,919 | +0.05(+0.92%) |
Jan 18, 2023 | 5.550 | 5.775 | 5.425 | 5.450 | 18,526 | +0.08(+1.40%) |
Jan 17, 2023 | 5.700 | 5.700 | 5.375 | 5.375 | 78,104 | +0.08(+1.42%) |
Jan 13, 2023 | 5.675 | 6.150 | 5.025 | 5.300 | 115,400 | +0.08(+1.44%) |
Jan 12, 2023 | 5.375 | 5.493 | 5.025 | 5.225 | 19,506 | +0.02(+0.48%) |
Jan 11, 2023 | 5.175 | 5.600 | 5.000 | 5.200 | 44,450 | +0.23(+4.52%) |
Jan 10, 2023 | 4.825 | 5.000 | 4.700 | 4.975 | 7,516 | +0.12(+2.58%) |
Jan 09, 2023 | 4.800 | 4.950 | 4.775 | 4.850 | 6,924 | +0.05(+1.04%) |
Jan 06, 2023 | 4.725 | 4.925 | 4.600 | 4.800 | 6,388 | +0.17(+3.78%) |
Jan 05, 2023 | 4.750 | 4.800 | 4.575 | 4.625 | 2,658 | +0.00(+0.00%) |
Jan 04, 2023 | 4.750 | 4.900 | 4.400 | 4.625 | 12,250 | +0.00(+0.00%) |
Jan 03, 2023 | 4.550 | 4.714 | 4.550 | 4.625 | 4,536 | +0.17(+3.93%) |
Dec 30, 2022 | 4.500 | 4.500 | 4.192 | 4.450 | 14,739 | -0.00(-0.06%) |
Dec 29, 2022 | 4.350 | 4.525 | 4.300 | 4.452 | 8,654 | +0.21(+4.93%) |
Dec 28, 2022 | 4.500 | 4.600 | 4.125 | 4.243 | 12,726 | -0.36(-7.76%) |
Dec 27, 2022 | 4.700 | 4.715 | 4.438 | 4.600 | 23,282 | +0.06(+1.38%) |
Dec 23, 2022 | 4.525 | 4.577 | 4.425 | 4.537 | 2,724 | -0.01(-0.27%) |
Dec 22, 2022 | 4.550 | 4.550 | 4.425 | 4.550 | 3,185 | +0.05(+1.11%) |
Dec 21, 2022 | 4.675 | 4.800 | 4.325 | 4.500 | 12,825 | +0.12(+2.86%) |
Dec 20, 2022 | 4.375 | 4.550 | 4.375 | 4.375 | 7,074 | +0.08(+1.74%) |
Dec 19, 2022 | 4.600 | 4.600 | 4.275 | 4.300 | 5,784 | -0.05(-1.15%) |
Dec 16, 2022 | 4.475 | 4.550 | 4.275 | 4.350 | 7,060 | -0.24(-5.18%) |
Dec 15, 2022 | 4.625 | 4.650 | 4.475 | 4.588 | 9,495 | +0.10(+2.23%) |
Dec 14, 2022 | 4.625 | 4.625 | 4.425 | 4.487 | 6,021 | +0.06(+1.42%) |
Dec 13, 2022 | 4.550 | 4.600 | 4.225 | 4.425 | 15,029 | +0.12(+2.90%) |
Dec 12, 2022 | 4.475 | 4.525 | 4.300 | 4.300 | 6,930 | -0.17(-3.91%) |
Dec 09, 2022 | 4.675 | 4.725 | 4.475 | 4.475 | 7,542 | -0.10(-2.19%) |
Dec 08, 2022 | 4.625 | 4.675 | 4.500 | 4.575 | 3,800 | +0.05(+1.10%) |
Dec 07, 2022 | 4.600 | 4.650 | 4.480 | 4.525 | 8,527 | -0.11(-2.46%) |
Dec 06, 2022 | 4.625 | 4.725 | 4.450 | 4.639 | 14,668 | +0.24(+5.43%) |
Dec 05, 2022 | 4.475 | 4.575 | 4.400 | 4.400 | 6,287 | -0.05(-1.12%) |
Dec 02, 2022 | 4.500 | 4.525 | 4.400 | 4.450 | 9,064 | -0.03(-0.56%) |