Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.801 | 5.888 | 5.714 | 5.869 | 236,402 | +0.16(+2.72%) |
Feb 27, 2023 | 5.587 | 5.801 | 5.529 | 5.714 | 65,744 | +0.15(+2.61%) |
Feb 24, 2023 | 5.820 | 5.820 | 5.529 | 5.568 | 65,705 | -0.27(-4.65%) |
Feb 23, 2023 | 5.878 | 5.908 | 5.723 | 5.840 | 39,147 | +0.01(+0.17%) |
Feb 22, 2023 | 6.218 | 6.218 | 5.772 | 5.830 | 83,430 | -0.32(-5.21%) |
Feb 21, 2023 | 6.383 | 6.451 | 6.131 | 6.150 | 70,958 | -0.21(-3.35%) |
Feb 17, 2023 | 6.305 | 6.422 | 6.228 | 6.363 | 83,364 | +0.06(+0.92%) |
Feb 16, 2023 | 6.286 | 6.422 | 5.927 | 6.305 | 123,712 | -0.15(-2.26%) |
Feb 15, 2023 | 6.393 | 6.451 | 6.305 | 6.451 | 31,107 | -0.05(-0.75%) |
Feb 14, 2023 | 6.480 | 6.616 | 6.412 | 6.499 | 44,022 | +0.05(+0.75%) |
Feb 13, 2023 | 6.363 | 6.587 | 6.363 | 6.451 | 37,080 | +0.02(+0.30%) |
Feb 10, 2023 | 6.596 | 6.596 | 6.354 | 6.431 | 40,865 | -0.11(-1.63%) |
Feb 09, 2023 | 6.538 | 6.606 | 6.276 | 6.538 | 150,692 | +0.03(+0.45%) |
Feb 08, 2023 | 6.354 | 6.557 | 6.300 | 6.509 | 101,038 | +0.16(+2.44%) |
Feb 07, 2023 | 6.334 | 6.417 | 6.218 | 6.354 | 47,680 | +0.11(+1.71%) |
Feb 06, 2023 | 6.412 | 6.412 | 6.111 | 6.247 | 107,337 | -0.23(-3.59%) |
Feb 03, 2023 | 6.499 | 6.635 | 6.422 | 6.480 | 65,653 | -0.10(-1.47%) |
Feb 02, 2023 | 6.868 | 6.975 | 6.480 | 6.577 | 88,204 | -0.29(-4.24%) |
Feb 01, 2023 | 7.033 | 7.033 | 6.577 | 6.868 | 93,570 | -0.17(-2.48%) |
Jan 31, 2023 | 7.169 | 7.169 | 6.732 | 7.042 | 93,376 | -0.13(-1.76%) |
Jan 30, 2023 | 7.217 | 7.275 | 7.120 | 7.169 | 23,698 | -0.12(-1.60%) |
Jan 27, 2023 | 7.236 | 7.300 | 7.120 | 7.285 | 62,227 | +0.06(+0.81%) |
Jan 26, 2023 | 7.227 | 7.304 | 7.023 | 7.227 | 70,565 | +0.05(+0.68%) |
Jan 25, 2023 | 6.975 | 7.285 | 6.975 | 7.178 | 305,808 | +0.16(+2.21%) |
Jan 24, 2023 | 7.009 | 7.110 | 6.938 | 7.023 | 34,379 | -0.07(-0.96%) |
Jan 23, 2023 | 7.062 | 7.227 | 6.907 | 7.091 | 214,849 | +0.05(+0.69%) |
Jan 20, 2023 | 7.149 | 7.256 | 6.936 | 7.042 | 70,231 | -0.10(-1.36%) |
Jan 19, 2023 | 6.936 | 7.198 | 6.722 | 7.139 | 104,041 | +0.13(+1.80%) |
Jan 18, 2023 | 7.236 | 7.285 | 6.945 | 7.013 | 63,875 | -0.11(-1.50%) |
Jan 17, 2023 | 7.120 | 7.120 | 6.751 | 7.120 | 123,240 | +0.04(+0.55%) |
Jan 13, 2023 | 7.130 | 7.236 | 7.004 | 7.081 | 100,793 | -0.16(-2.28%) |
Jan 12, 2023 | 6.984 | 7.469 | 6.918 | 7.246 | 359,485 | +0.29(+4.18%) |
Jan 11, 2023 | 6.460 | 6.965 | 6.460 | 6.955 | 173,093 | +0.49(+7.66%) |
Jan 10, 2023 | 6.179 | 6.538 | 5.995 | 6.460 | 168,774 | +0.36(+5.88%) |
Jan 09, 2023 | 6.199 | 6.344 | 6.082 | 6.102 | 147,909 | +0.06(+0.96%) |
Jan 06, 2023 | 5.781 | 6.218 | 5.773 | 6.043 | 123,048 | +0.30(+5.24%) |
Jan 05, 2023 | 5.587 | 5.835 | 5.529 | 5.743 | 90,864 | +0.23(+4.23%) |
Jan 04, 2023 | 5.675 | 5.733 | 5.452 | 5.510 | 99,883 | -0.05(-0.87%) |
Jan 03, 2023 | 5.966 | 6.034 | 5.529 | 5.558 | 122,379 | -0.29(-4.98%) |
Dec 30, 2022 | 6.063 | 6.063 | 5.781 | 5.849 | 49,753 | -0.12(-1.95%) |
Dec 29, 2022 | 5.898 | 5.985 | 5.801 | 5.966 | 126,315 | +0.15(+2.50%) |
Dec 28, 2022 | 5.665 | 5.840 | 5.539 | 5.820 | 136,295 | +0.08(+1.35%) |
Dec 27, 2022 | 5.733 | 5.830 | 5.607 | 5.743 | 164,981 | +0.02(+0.34%) |
Dec 23, 2022 | 5.258 | 5.781 | 5.054 | 5.723 | 263,756 | +0.48(+9.06%) |
Dec 22, 2022 | 5.209 | 5.248 | 4.889 | 5.248 | 144,243 | -0.01(-0.18%) |
Dec 21, 2022 | 5.141 | 5.316 | 5.034 | 5.258 | 140,420 | +0.16(+3.24%) |
Dec 20, 2022 | 4.967 | 5.131 | 4.918 | 5.093 | 214,514 | +0.14(+2.74%) |
Dec 19, 2022 | 6.383 | 6.383 | 4.797 | 4.957 | 580,866 | -1.55(-23.85%) |
Dec 16, 2022 | 5.500 | 6.528 | 5.490 | 6.509 | 1,487,277 | +0.93(+16.70%) |
Dec 15, 2022 | 5.296 | 5.743 | 5.287 | 5.578 | 333,263 | +0.11(+1.95%) |
Dec 14, 2022 | 5.267 | 5.578 | 5.190 | 5.471 | 165,054 | +0.14(+2.55%) |
Dec 13, 2022 | 5.277 | 5.432 | 5.238 | 5.335 | 131,001 | +0.26(+5.16%) |
Dec 12, 2022 | 5.335 | 5.335 | 5.042 | 5.073 | 76,061 | -0.28(-5.25%) |
Dec 09, 2022 | 5.296 | 5.547 | 5.238 | 5.355 | 80,367 | -0.01(-0.18%) |
Dec 08, 2022 | 5.364 | 5.500 | 5.325 | 5.364 | 32,794 | +0.00(+0.00%) |
Dec 07, 2022 | 5.306 | 5.423 | 5.248 | 5.364 | 53,819 | +0.06(+1.10%) |
Dec 06, 2022 | 5.287 | 5.617 | 5.287 | 5.306 | 193,644 | -0.06(-1.09%) |
Dec 05, 2022 | 5.432 | 5.617 | 5.296 | 5.364 | 130,885 | -0.09(-1.60%) |
Dec 02, 2022 | 5.122 | 5.510 | 5.025 | 5.452 | 97,003 | +0.22(+4.27%) |