Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.120 | 5.170 | 5.010 | 5.050 | 918,355 | -0.10(-1.94%) |
Feb 27, 2023 | 5.300 | 5.320 | 5.090 | 5.150 | 620,341 | -0.11(-2.09%) |
Feb 24, 2023 | 5.260 | 5.315 | 5.110 | 5.260 | 439,896 | -0.13(-2.41%) |
Feb 23, 2023 | 5.500 | 5.500 | 5.300 | 5.390 | 369,311 | -0.04(-0.74%) |
Feb 22, 2023 | 5.300 | 5.510 | 5.290 | 5.430 | 451,847 | +0.16(+3.04%) |
Feb 21, 2023 | 5.530 | 5.590 | 5.260 | 5.270 | 405,953 | -0.40(-7.05%) |
Feb 17, 2023 | 5.880 | 5.880 | 5.630 | 5.670 | 339,066 | -0.20(-3.41%) |
Feb 16, 2023 | 5.910 | 6.080 | 5.850 | 5.870 | 252,386 | -0.19(-3.14%) |
Feb 15, 2023 | 5.780 | 6.070 | 5.740 | 6.060 | 235,478 | +0.24(+4.12%) |
Feb 14, 2023 | 5.830 | 5.899 | 5.690 | 5.820 | 199,807 | -0.10(-1.69%) |
Feb 13, 2023 | 5.820 | 5.945 | 5.730 | 5.920 | 195,978 | +0.12(+2.07%) |
Feb 10, 2023 | 5.780 | 5.910 | 5.660 | 5.800 | 305,467 | +0.01(+0.17%) |
Feb 09, 2023 | 6.140 | 6.210 | 5.780 | 5.790 | 324,655 | -0.28(-4.61%) |
Feb 08, 2023 | 6.230 | 6.250 | 6.040 | 6.070 | 313,692 | -0.23(-3.65%) |
Feb 07, 2023 | 6.250 | 6.460 | 6.160 | 6.300 | 370,384 | +0.00(+0.00%) |
Feb 06, 2023 | 6.450 | 6.560 | 6.250 | 6.300 | 368,156 | -0.24(-3.67%) |
Feb 03, 2023 | 6.450 | 6.690 | 6.350 | 6.540 | 542,418 | -0.04(-0.61%) |
Feb 02, 2023 | 6.360 | 6.840 | 6.360 | 6.580 | 841,917 | +0.26(+4.11%) |
Feb 01, 2023 | 6.030 | 6.360 | 5.980 | 6.320 | 513,372 | +0.26(+4.29%) |
Jan 31, 2023 | 5.900 | 6.110 | 5.900 | 6.060 | 378,782 | +0.22(+3.77%) |
Jan 30, 2023 | 6.090 | 6.180 | 5.830 | 5.840 | 420,056 | -0.32(-5.19%) |
Jan 27, 2023 | 5.890 | 6.190 | 5.860 | 6.160 | 417,095 | +0.26(+4.41%) |
Jan 26, 2023 | 5.920 | 6.050 | 5.780 | 5.900 | 688,029 | +0.04(+0.68%) |
Jan 25, 2023 | 5.750 | 5.900 | 5.621 | 5.860 | 193,616 | +0.02(+0.34%) |
Jan 24, 2023 | 5.960 | 6.080 | 5.800 | 5.840 | 251,274 | -0.11(-1.85%) |
Jan 23, 2023 | 5.850 | 5.960 | 5.750 | 5.950 | 418,549 | +0.10(+1.71%) |
Jan 20, 2023 | 5.880 | 6.010 | 5.790 | 5.850 | 321,187 | +0.02(+0.34%) |
Jan 19, 2023 | 5.830 | 5.900 | 5.670 | 5.830 | 280,934 | -0.08(-1.35%) |
Jan 18, 2023 | 6.300 | 6.400 | 5.870 | 5.910 | 333,012 | -0.34(-5.44%) |
Jan 17, 2023 | 6.270 | 6.420 | 6.210 | 6.250 | 347,794 | -0.01(-0.16%) |
Jan 13, 2023 | 6.190 | 6.365 | 6.180 | 6.260 | 306,937 | -0.01(-0.16%) |
Jan 12, 2023 | 6.180 | 6.330 | 6.060 | 6.270 | 429,926 | +0.21(+3.47%) |
Jan 11, 2023 | 5.820 | 6.080 | 5.790 | 6.060 | 302,917 | +0.27(+4.66%) |
Jan 10, 2023 | 5.570 | 5.805 | 5.570 | 5.790 | 384,698 | +0.23(+4.14%) |
Jan 09, 2023 | 5.460 | 5.730 | 5.380 | 5.560 | 574,393 | +0.16(+2.96%) |
Jan 06, 2023 | 5.410 | 5.495 | 5.300 | 5.400 | 483,776 | +0.04(+0.75%) |
Jan 05, 2023 | 5.410 | 5.410 | 5.145 | 5.360 | 665,940 | -0.05(-0.92%) |
Jan 04, 2023 | 5.570 | 5.660 | 5.395 | 5.410 | 646,986 | -0.09(-1.64%) |
Jan 03, 2023 | 5.690 | 5.840 | 5.360 | 5.500 | 567,187 | -0.12(-2.14%) |
Dec 30, 2022 | 5.550 | 5.630 | 5.460 | 5.620 | 472,174 | -0.02(-0.35%) |
Dec 29, 2022 | 5.620 | 5.785 | 5.600 | 5.640 | 440,788 | +0.02(+0.36%) |
Dec 28, 2022 | 5.540 | 5.730 | 5.540 | 5.620 | 459,117 | +0.04(+0.72%) |
Dec 27, 2022 | 5.640 | 5.675 | 5.515 | 5.580 | 389,932 | -0.08(-1.41%) |
Dec 23, 2022 | 5.790 | 5.900 | 5.645 | 5.660 | 553,730 | -0.18(-3.08%) |
Dec 22, 2022 | 6.030 | 6.030 | 5.795 | 5.840 | 611,925 | -0.29(-4.73%) |
Dec 21, 2022 | 6.310 | 6.373 | 6.120 | 6.130 | 493,786 | -0.08(-1.29%) |
Dec 20, 2022 | 6.010 | 6.250 | 5.980 | 6.210 | 1,055,348 | +0.15(+2.48%) |
Dec 19, 2022 | 6.110 | 6.340 | 6.030 | 6.060 | 1,284,386 | -0.02(-0.33%) |
Dec 16, 2022 | 6.070 | 6.320 | 6.040 | 6.080 | 7,070,011 | -0.18(-2.88%) |
Dec 15, 2022 | 6.350 | 6.420 | 6.120 | 6.260 | 713,363 | -0.20(-3.10%) |
Dec 14, 2022 | 6.470 | 6.595 | 6.260 | 6.460 | 710,655 | -0.05(-0.77%) |
Dec 13, 2022 | 6.420 | 6.920 | 6.313 | 6.510 | 1,787,494 | +0.42(+6.90%) |
Dec 12, 2022 | 6.220 | 6.280 | 5.840 | 6.090 | 679,743 | -0.15(-2.40%) |
Dec 09, 2022 | 6.510 | 6.535 | 6.180 | 6.240 | 620,525 | -0.31(-4.73%) |
Dec 08, 2022 | 6.500 | 6.570 | 6.380 | 6.550 | 420,158 | +0.04(+0.61%) |
Dec 07, 2022 | 6.520 | 6.695 | 6.445 | 6.510 | 464,677 | -0.01(-0.15%) |
Dec 06, 2022 | 6.540 | 6.570 | 6.380 | 6.520 | 685,685 | -0.02(-0.31%) |
Dec 05, 2022 | 6.350 | 6.575 | 6.260 | 6.540 | 1,092,029 | -0.39(-5.63%) |
Dec 02, 2022 | 6.690 | 6.998 | 6.650 | 6.930 | 321,623 | +0.06(+0.87%) |