Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.080 | 7.080 | 6.976 | 7.052 | 162,718 | -0.01(-0.20%) |
Feb 27, 2023 | 7.087 | 7.101 | 7.024 | 7.066 | 119,373 | +0.01(+0.10%) |
Feb 24, 2023 | 7.045 | 7.073 | 6.989 | 7.059 | 91,635 | +0.01(+0.20%) |
Feb 23, 2023 | 6.989 | 7.059 | 6.927 | 7.045 | 51,728 | +0.00(+0.00%) |
Feb 22, 2023 | 6.948 | 7.052 | 6.910 | 7.045 | 75,428 | +0.12(+1.71%) |
Feb 21, 2023 | 6.892 | 6.948 | 6.764 | 6.927 | 131,753 | +0.11(+1.63%) |
Feb 17, 2023 | 6.718 | 6.878 | 6.691 | 6.816 | 111,842 | +0.08(+1.13%) |
Feb 16, 2023 | 6.795 | 6.844 | 6.725 | 6.739 | 47,517 | -0.07(-1.02%) |
Feb 15, 2023 | 6.600 | 6.871 | 6.566 | 6.809 | 93,548 | +0.22(+3.27%) |
Feb 14, 2023 | 6.566 | 6.635 | 6.540 | 6.593 | 107,608 | +0.03(+0.53%) |
Feb 13, 2023 | 6.559 | 6.586 | 6.531 | 6.559 | 92,457 | +0.00(+0.00%) |
Feb 10, 2023 | 6.545 | 6.566 | 6.461 | 6.559 | 70,209 | +0.03(+0.43%) |
Feb 09, 2023 | 6.357 | 6.552 | 6.322 | 6.531 | 96,765 | +0.21(+3.30%) |
Feb 08, 2023 | 6.496 | 6.496 | 6.295 | 6.322 | 79,573 | -0.10(-1.62%) |
Feb 07, 2023 | 6.434 | 6.489 | 6.400 | 6.427 | 84,998 | -0.06(-0.96%) |
Feb 06, 2023 | 6.482 | 6.528 | 6.482 | 6.489 | 133,076 | -0.01(-0.21%) |
Feb 03, 2023 | 6.454 | 6.537 | 6.403 | 6.503 | 72,768 | +0.05(+0.75%) |
Feb 02, 2023 | 6.260 | 6.454 | 6.253 | 6.454 | 119,484 | +0.19(+3.11%) |
Feb 01, 2023 | 6.343 | 6.343 | 6.190 | 6.260 | 162,599 | -0.04(-0.66%) |
Jan 31, 2023 | 6.461 | 6.462 | 6.253 | 6.302 | 202,700 | -0.22(-3.30%) |
Jan 30, 2023 | 6.475 | 6.566 | 6.475 | 6.517 | 101,657 | -0.06(-0.85%) |
Jan 27, 2023 | 6.503 | 6.593 | 6.503 | 6.573 | 71,459 | +0.02(+0.32%) |
Jan 26, 2023 | 6.552 | 6.581 | 6.488 | 6.552 | 56,457 | -0.01(-0.11%) |
Jan 25, 2023 | 6.538 | 6.614 | 6.499 | 6.559 | 187,670 | -0.01(-0.11%) |
Jan 24, 2023 | 6.566 | 6.600 | 6.517 | 6.566 | 69,170 | +0.02(+0.32%) |
Jan 23, 2023 | 6.642 | 6.670 | 6.413 | 6.545 | 97,188 | -0.08(-1.26%) |
Jan 20, 2023 | 6.642 | 6.684 | 6.566 | 6.628 | 116,001 | +0.03(+0.42%) |
Jan 19, 2023 | 6.343 | 6.600 | 6.343 | 6.600 | 55,877 | +0.18(+2.81%) |
Jan 18, 2023 | 6.364 | 6.524 | 6.267 | 6.420 | 109,988 | +0.07(+1.09%) |
Jan 17, 2023 | 6.163 | 6.357 | 6.100 | 6.350 | 105,694 | +0.31(+5.18%) |
Jan 13, 2023 | 6.058 | 6.107 | 6.010 | 6.038 | 59,007 | +0.02(+0.35%) |
Jan 12, 2023 | 5.982 | 6.038 | 5.906 | 6.017 | 62,233 | +0.06(+1.05%) |
Jan 11, 2023 | 6.045 | 6.086 | 5.906 | 5.954 | 138,262 | -0.09(-1.49%) |
Jan 10, 2023 | 6.163 | 6.219 | 6.010 | 6.045 | 107,502 | -0.18(-2.90%) |
Jan 09, 2023 | 6.100 | 6.288 | 6.100 | 6.225 | 96,401 | +0.17(+2.75%) |
Jan 06, 2023 | 5.982 | 6.187 | 5.947 | 6.058 | 138,640 | +0.13(+2.23%) |
Jan 05, 2023 | 5.808 | 5.940 | 5.768 | 5.926 | 39,273 | +0.17(+3.02%) |
Jan 04, 2023 | 5.718 | 6.284 | 5.718 | 5.753 | 52,048 | +0.01(+0.24%) |
Jan 03, 2023 | 5.767 | 5.767 | 5.649 | 5.739 | 52,923 | +0.10(+1.72%) |
Dec 30, 2022 | 5.628 | 5.700 | 5.565 | 5.642 | 88,680 | -0.01(-0.12%) |
Dec 29, 2022 | 5.746 | 5.753 | 5.586 | 5.649 | 135,970 | +0.08(+1.50%) |
Dec 28, 2022 | 5.655 | 5.690 | 5.475 | 5.565 | 104,573 | -0.13(-2.20%) |
Dec 27, 2022 | 5.774 | 5.808 | 5.572 | 5.690 | 123,029 | -0.12(-2.03%) |
Dec 23, 2022 | 5.787 | 5.829 | 5.739 | 5.808 | 45,020 | +0.00(+0.00%) |
Dec 22, 2022 | 5.906 | 5.906 | 5.711 | 5.808 | 58,108 | -0.04(-0.71%) |
Dec 21, 2022 | 5.857 | 5.913 | 5.767 | 5.850 | 89,834 | +0.01(+0.24%) |
Dec 20, 2022 | 5.836 | 5.836 | 5.753 | 5.836 | 76,267 | +0.02(+0.30%) |
Dec 19, 2022 | 5.933 | 5.954 | 5.704 | 5.819 | 94,145 | +0.01(+0.18%) |
Dec 16, 2022 | 6.079 | 6.113 | 5.767 | 5.808 | 109,801 | -0.27(-4.46%) |
Dec 15, 2022 | 6.336 | 6.656 | 5.989 | 6.079 | 71,967 | -0.15(-2.45%) |
Dec 14, 2022 | 6.510 | 6.655 | 6.079 | 6.232 | 111,803 | -0.26(-4.06%) |
Dec 13, 2022 | 6.962 | 6.962 | 6.461 | 6.496 | 104,215 | -0.05(-0.74%) |
Dec 12, 2022 | 6.830 | 6.864 | 6.427 | 6.545 | 172,068 | -0.30(-4.37%) |
Dec 09, 2022 | 6.745 | 6.860 | 6.699 | 6.844 | 148,397 | +0.12(+1.76%) |
Dec 08, 2022 | 6.883 | 6.883 | 6.593 | 6.725 | 177,847 | +0.13(+2.00%) |
Dec 07, 2022 | 6.370 | 6.613 | 6.350 | 6.593 | 130,106 | +0.25(+3.94%) |
Dec 06, 2022 | 6.416 | 6.505 | 6.241 | 6.343 | 175,720 | +0.00(+0.00%) |
Dec 05, 2022 | 6.350 | 6.403 | 6.284 | 6.343 | 95,395 | -0.01(-0.10%) |
Dec 02, 2022 | 6.449 | 6.482 | 6.238 | 6.350 | 206,959 | -0.16(-2.53%) |