Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.489 | 6.489 | 6.301 | 6.320 | 161,472 | -0.17(-2.60%) |
Feb 27, 2023 | 6.573 | 6.655 | 6.451 | 6.489 | 99,993 | -0.08(-1.14%) |
Feb 24, 2023 | 6.385 | 6.685 | 6.329 | 6.564 | 456,622 | +0.14(+2.19%) |
Feb 23, 2023 | 6.123 | 6.451 | 6.104 | 6.423 | 337,286 | +0.32(+5.22%) |
Feb 22, 2023 | 6.310 | 6.442 | 6.104 | 6.104 | 403,137 | -0.22(-3.41%) |
Feb 21, 2023 | 6.404 | 6.440 | 6.310 | 6.320 | 111,126 | -0.02(-0.30%) |
Feb 17, 2023 | 6.470 | 6.479 | 6.264 | 6.339 | 198,570 | -0.18(-2.73%) |
Feb 16, 2023 | 6.367 | 6.611 | 6.320 | 6.517 | 253,070 | +0.18(+2.81%) |
Feb 15, 2023 | 6.432 | 6.542 | 6.310 | 6.339 | 207,045 | -0.14(-2.17%) |
Feb 14, 2023 | 6.554 | 6.789 | 6.456 | 6.479 | 552,711 | -0.07(-1.00%) |
Feb 13, 2023 | 6.395 | 6.620 | 6.329 | 6.545 | 158,172 | +0.17(+2.65%) |
Feb 10, 2023 | 6.329 | 6.470 | 6.329 | 6.376 | 45,127 | -0.02(-0.29%) |
Feb 09, 2023 | 6.611 | 6.660 | 6.325 | 6.395 | 134,467 | -0.18(-2.71%) |
Feb 08, 2023 | 6.564 | 6.573 | 6.423 | 6.573 | 78,587 | +0.01(+0.14%) |
Feb 07, 2023 | 6.423 | 6.587 | 6.409 | 6.564 | 74,099 | +0.11(+1.74%) |
Feb 06, 2023 | 6.423 | 6.470 | 6.333 | 6.451 | 148,238 | +0.03(+0.44%) |
Feb 03, 2023 | 6.714 | 6.714 | 6.367 | 6.423 | 247,498 | -0.34(-4.99%) |
Feb 02, 2023 | 6.836 | 6.873 | 6.639 | 6.761 | 147,958 | -0.04(-0.55%) |
Feb 01, 2023 | 6.695 | 6.826 | 6.573 | 6.798 | 210,913 | +0.11(+1.68%) |
Jan 31, 2023 | 6.648 | 6.751 | 6.535 | 6.686 | 237,012 | +0.03(+0.42%) |
Jan 30, 2023 | 6.742 | 6.864 | 6.620 | 6.657 | 271,386 | -0.10(-1.53%) |
Jan 27, 2023 | 7.004 | 7.032 | 6.761 | 6.761 | 111,467 | -0.25(-3.61%) |
Jan 26, 2023 | 7.220 | 7.220 | 6.929 | 7.014 | 105,876 | -0.11(-1.58%) |
Jan 25, 2023 | 6.920 | 7.126 | 6.807 | 7.126 | 232,862 | +0.20(+2.84%) |
Jan 24, 2023 | 7.098 | 7.098 | 6.807 | 6.929 | 74,455 | -0.10(-1.47%) |
Jan 23, 2023 | 6.873 | 7.051 | 6.817 | 7.032 | 456,463 | +0.15(+2.18%) |
Jan 20, 2023 | 6.751 | 6.911 | 6.611 | 6.882 | 340,827 | +0.21(+3.09%) |
Jan 19, 2023 | 6.667 | 6.789 | 6.376 | 6.676 | 424,997 | -0.09(-1.39%) |
Jan 18, 2023 | 7.304 | 7.402 | 6.730 | 6.770 | 451,547 | -0.58(-7.91%) |
Jan 17, 2023 | 7.342 | 7.454 | 7.201 | 7.351 | 662,611 | +0.13(+1.82%) |
Jan 13, 2023 | 7.089 | 7.257 | 6.957 | 7.220 | 373,045 | +0.08(+1.18%) |
Jan 12, 2023 | 7.023 | 7.211 | 6.789 | 7.136 | 334,619 | +0.25(+3.68%) |
Jan 11, 2023 | 6.564 | 6.892 | 6.507 | 6.882 | 1,289,966 | +0.33(+5.01%) |
Jan 10, 2023 | 6.611 | 6.686 | 6.470 | 6.554 | 498,405 | -0.06(-0.85%) |
Jan 09, 2023 | 6.526 | 6.732 | 6.470 | 6.611 | 717,826 | +0.05(+0.71%) |
Jan 06, 2023 | 6.423 | 6.648 | 6.226 | 6.564 | 260,632 | +0.25(+4.01%) |
Jan 05, 2023 | 6.048 | 6.357 | 6.048 | 6.310 | 238,240 | +0.19(+3.18%) |
Jan 04, 2023 | 6.080 | 6.244 | 6.034 | 6.116 | 76,973 | +0.08(+1.36%) |
Jan 03, 2023 | 6.372 | 6.381 | 6.016 | 6.034 | 130,504 | -0.23(-3.65%) |
Dec 30, 2022 | 6.198 | 6.354 | 6.180 | 6.262 | 125,183 | +0.06(+1.03%) |
Dec 29, 2022 | 6.354 | 6.509 | 6.153 | 6.198 | 248,856 | -0.11(-1.74%) |
Dec 28, 2022 | 6.326 | 6.378 | 6.226 | 6.308 | 143,236 | +0.00(+0.00%) |
Dec 27, 2022 | 6.080 | 6.326 | 5.864 | 6.308 | 147,727 | +0.32(+5.34%) |
Dec 23, 2022 | 5.924 | 6.090 | 5.915 | 5.988 | 97,616 | +0.01(+0.15%) |
Dec 22, 2022 | 5.952 | 6.080 | 5.888 | 5.979 | 144,247 | +0.05(+0.93%) |
Dec 21, 2022 | 5.933 | 6.034 | 5.897 | 5.924 | 132,947 | +0.04(+0.62%) |
Dec 20, 2022 | 5.942 | 6.080 | 5.760 | 5.888 | 118,454 | +0.00(+0.00%) |
Dec 19, 2022 | 6.052 | 6.052 | 5.741 | 5.888 | 127,035 | -0.06(-1.08%) |
Dec 16, 2022 | 5.814 | 5.979 | 5.792 | 5.952 | 80,463 | +0.14(+2.36%) |
Dec 15, 2022 | 5.842 | 5.906 | 5.732 | 5.814 | 111,311 | +0.00(+0.00%) |
Dec 14, 2022 | 5.723 | 5.906 | 5.595 | 5.814 | 107,146 | +0.11(+1.92%) |
Dec 13, 2022 | 5.851 | 5.888 | 5.705 | 5.705 | 90,591 | -0.06(-1.11%) |
Dec 12, 2022 | 5.531 | 5.805 | 5.348 | 5.769 | 219,792 | +0.24(+4.30%) |
Dec 09, 2022 | 5.531 | 5.778 | 5.522 | 5.531 | 69,992 | -0.02(-0.33%) |
Dec 08, 2022 | 5.760 | 5.796 | 5.531 | 5.549 | 49,734 | -0.20(-3.50%) |
Dec 07, 2022 | 5.732 | 5.888 | 5.668 | 5.750 | 219,616 | -0.03(-0.47%) |
Dec 06, 2022 | 5.732 | 5.787 | 5.581 | 5.778 | 117,977 | +0.07(+1.28%) |
Dec 05, 2022 | 5.915 | 5.974 | 5.686 | 5.705 | 137,083 | -0.16(-2.65%) |
Dec 02, 2022 | 5.979 | 6.016 | 5.860 | 5.860 | 254,583 | -0.22(-3.61%) |