Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.000 | 6.054 | 5.960 | 6.010 | 68,430 | +0.01(+0.17%) |
Feb 27, 2023 | 6.090 | 6.220 | 5.960 | 6.000 | 100,070 | -0.05(-0.83%) |
Feb 24, 2023 | 6.030 | 6.100 | 5.900 | 6.050 | 56,235 | -0.03(-0.49%) |
Feb 23, 2023 | 6.140 | 6.140 | 5.910 | 6.080 | 57,347 | -0.02(-0.33%) |
Feb 22, 2023 | 5.930 | 6.140 | 5.850 | 6.100 | 181,946 | +0.17(+2.87%) |
Feb 21, 2023 | 6.150 | 6.170 | 5.910 | 5.930 | 102,973 | -0.31(-4.97%) |
Feb 17, 2023 | 6.110 | 6.270 | 6.040 | 6.240 | 182,404 | +0.09(+1.46%) |
Feb 16, 2023 | 6.400 | 6.440 | 6.140 | 6.150 | 106,660 | -0.35(-5.38%) |
Feb 15, 2023 | 6.290 | 6.540 | 6.290 | 6.500 | 121,329 | +0.12(+1.88%) |
Feb 14, 2023 | 6.340 | 6.410 | 6.240 | 6.380 | 66,451 | -0.01(-0.16%) |
Feb 13, 2023 | 6.360 | 6.445 | 6.320 | 6.390 | 92,790 | +0.02(+0.31%) |
Feb 10, 2023 | 6.370 | 6.460 | 6.300 | 6.370 | 52,038 | -0.01(-0.16%) |
Feb 09, 2023 | 6.590 | 6.700 | 6.350 | 6.380 | 77,065 | -0.12(-1.85%) |
Feb 08, 2023 | 6.730 | 6.860 | 6.470 | 6.500 | 95,000 | -0.23(-3.42%) |
Feb 07, 2023 | 6.750 | 6.870 | 6.550 | 6.730 | 107,905 | -0.10(-1.46%) |
Feb 06, 2023 | 6.880 | 6.920 | 6.760 | 6.830 | 106,809 | -0.09(-1.30%) |
Feb 03, 2023 | 6.840 | 7.080 | 6.840 | 6.920 | 83,275 | -0.01(-0.14%) |
Feb 02, 2023 | 6.950 | 7.120 | 6.859 | 6.930 | 142,757 | +0.08(+1.17%) |
Feb 01, 2023 | 6.660 | 6.920 | 6.610 | 6.850 | 165,256 | +0.20(+3.01%) |
Jan 31, 2023 | 6.570 | 6.710 | 6.450 | 6.650 | 116,002 | +0.11(+1.68%) |
Jan 30, 2023 | 6.530 | 6.660 | 6.470 | 6.540 | 110,239 | -0.15(-2.24%) |
Jan 27, 2023 | 6.590 | 6.740 | 6.520 | 6.690 | 60,107 | +0.10(+1.52%) |
Jan 26, 2023 | 6.480 | 6.631 | 6.416 | 6.590 | 90,872 | +0.15(+2.33%) |
Jan 25, 2023 | 6.240 | 6.440 | 6.200 | 6.440 | 66,022 | +0.16(+2.55%) |
Jan 24, 2023 | 6.320 | 6.340 | 6.215 | 6.280 | 71,781 | -0.04(-0.63%) |
Jan 23, 2023 | 6.240 | 6.365 | 6.240 | 6.320 | 95,491 | +0.13(+2.10%) |
Jan 20, 2023 | 6.030 | 6.200 | 5.900 | 6.190 | 108,153 | +0.24(+4.03%) |
Jan 19, 2023 | 6.010 | 6.095 | 5.910 | 5.950 | 102,992 | -0.11(-1.82%) |
Jan 18, 2023 | 6.370 | 6.410 | 6.060 | 6.060 | 90,359 | -0.25(-3.96%) |
Jan 17, 2023 | 6.390 | 6.420 | 6.300 | 6.310 | 88,808 | -0.08(-1.25%) |
Jan 13, 2023 | 6.330 | 6.410 | 6.320 | 6.390 | 85,544 | -0.01(-0.16%) |
Jan 12, 2023 | 6.510 | 6.550 | 6.365 | 6.400 | 89,231 | -0.07(-1.08%) |
Jan 11, 2023 | 6.250 | 6.510 | 6.200 | 6.470 | 172,248 | +0.24(+3.85%) |
Jan 10, 2023 | 6.030 | 6.240 | 6.000 | 6.230 | 151,029 | +0.21(+3.49%) |
Jan 09, 2023 | 5.940 | 6.239 | 5.840 | 6.020 | 346,070 | -0.22(-3.53%) |
Jan 06, 2023 | 6.150 | 6.320 | 6.070 | 6.240 | 201,618 | +0.11(+1.79%) |
Jan 05, 2023 | 6.230 | 6.230 | 5.942 | 6.130 | 598,629 | -0.12(-1.92%) |
Jan 04, 2023 | 6.180 | 6.320 | 6.155 | 6.250 | 159,139 | +0.12(+1.96%) |
Jan 03, 2023 | 6.270 | 6.439 | 6.090 | 6.130 | 229,715 | -0.05(-0.81%) |
Dec 30, 2022 | 6.050 | 6.290 | 6.020 | 6.180 | 136,479 | +0.12(+1.98%) |
Dec 29, 2022 | 5.830 | 6.100 | 5.780 | 6.060 | 165,871 | +0.29(+5.03%) |
Dec 28, 2022 | 5.790 | 5.900 | 5.640 | 5.770 | 238,816 | -0.05(-0.86%) |
Dec 27, 2022 | 5.920 | 5.925 | 5.790 | 5.820 | 204,103 | -0.08(-1.36%) |
Dec 23, 2022 | 5.680 | 5.910 | 5.660 | 5.900 | 186,026 | +0.17(+2.97%) |
Dec 22, 2022 | 6.200 | 6.200 | 5.700 | 5.730 | 271,574 | -0.51(-8.17%) |
Dec 21, 2022 | 6.240 | 6.285 | 6.170 | 6.240 | 76,488 | +0.05(+0.81%) |
Dec 20, 2022 | 6.110 | 6.320 | 6.100 | 6.190 | 134,750 | +0.06(+0.98%) |
Dec 19, 2022 | 6.120 | 6.200 | 6.074 | 6.130 | 110,752 | +0.02(+0.33%) |
Dec 16, 2022 | 6.010 | 6.120 | 6.000 | 6.110 | 161,930 | +0.06(+0.99%) |
Dec 15, 2022 | 6.090 | 6.160 | 6.020 | 6.050 | 137,380 | -0.12(-1.94%) |
Dec 14, 2022 | 6.150 | 6.220 | 6.100 | 6.170 | 94,300 | +0.03(+0.49%) |
Dec 13, 2022 | 6.270 | 6.300 | 6.109 | 6.140 | 118,223 | +0.08(+1.32%) |
Dec 12, 2022 | 6.100 | 6.140 | 6.030 | 6.060 | 94,259 | -0.04(-0.66%) |
Dec 09, 2022 | 6.090 | 6.190 | 6.040 | 6.100 | 114,901 | +0.00(+0.00%) |
Dec 08, 2022 | 6.040 | 6.260 | 6.020 | 6.100 | 146,761 | +0.04(+0.66%) |
Dec 07, 2022 | 6.000 | 6.200 | 6.000 | 6.060 | 271,387 | +0.01(+0.17%) |
Dec 06, 2022 | 6.310 | 6.310 | 6.020 | 6.050 | 356,674 | -0.25(-3.97%) |
Dec 05, 2022 | 6.850 | 6.890 | 6.250 | 6.300 | 384,273 | -0.52(-7.62%) |
Dec 02, 2022 | 7.310 | 7.310 | 6.600 | 6.820 | 352,316 | -0.46(-6.38%) |