Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.017 | 6.095 | 5.909 | 6.046 | 215,766 | +0.07(+1.15%) |
Feb 27, 2023 | 6.095 | 6.164 | 5.958 | 5.978 | 317,970 | -0.10(-1.61%) |
Feb 24, 2023 | 6.037 | 6.115 | 5.948 | 6.076 | 186,388 | -0.07(-1.11%) |
Feb 23, 2023 | 6.017 | 6.164 | 5.978 | 6.144 | 249,323 | +0.20(+3.29%) |
Feb 22, 2023 | 6.027 | 6.085 | 5.909 | 5.948 | 159,166 | -0.05(-0.82%) |
Feb 21, 2023 | 6.076 | 6.115 | 5.890 | 5.997 | 177,309 | -0.12(-1.92%) |
Feb 17, 2023 | 6.125 | 6.172 | 5.860 | 6.115 | 268,647 | -0.02(-0.32%) |
Feb 16, 2023 | 5.958 | 6.242 | 5.939 | 6.134 | 186,250 | +0.09(+1.46%) |
Feb 15, 2023 | 6.222 | 6.222 | 5.939 | 6.046 | 119,643 | -0.12(-1.90%) |
Feb 14, 2023 | 6.105 | 6.320 | 6.090 | 6.164 | 141,185 | +0.03(+0.48%) |
Feb 13, 2023 | 6.017 | 6.271 | 5.978 | 6.134 | 248,086 | +0.10(+1.62%) |
Feb 10, 2023 | 5.939 | 6.081 | 5.922 | 6.037 | 81,728 | +0.13(+2.15%) |
Feb 09, 2023 | 6.076 | 6.144 | 5.900 | 5.909 | 102,376 | -0.17(-2.74%) |
Feb 08, 2023 | 5.939 | 6.120 | 5.890 | 6.076 | 125,088 | +0.10(+1.64%) |
Feb 07, 2023 | 5.821 | 6.083 | 5.782 | 5.978 | 311,169 | +0.12(+2.00%) |
Feb 06, 2023 | 5.782 | 5.860 | 5.626 | 5.860 | 300,891 | +0.05(+0.84%) |
Feb 03, 2023 | 6.007 | 6.007 | 5.626 | 5.811 | 473,192 | -0.23(-3.73%) |
Feb 02, 2023 | 5.948 | 6.183 | 5.792 | 6.037 | 265,818 | +0.09(+1.48%) |
Feb 01, 2023 | 5.988 | 6.125 | 5.743 | 5.948 | 145,390 | -0.16(-2.56%) |
Jan 31, 2023 | 5.968 | 6.173 | 5.772 | 6.105 | 289,213 | +0.13(+2.13%) |
Jan 30, 2023 | 6.193 | 6.193 | 5.929 | 5.978 | 150,372 | -0.25(-4.08%) |
Jan 27, 2023 | 6.506 | 6.516 | 6.213 | 6.232 | 150,631 | -0.31(-4.78%) |
Jan 26, 2023 | 6.604 | 6.633 | 6.389 | 6.545 | 254,254 | -0.06(-0.89%) |
Jan 25, 2023 | 6.242 | 6.604 | 6.115 | 6.604 | 196,748 | +0.37(+5.97%) |
Jan 24, 2023 | 6.066 | 6.310 | 5.782 | 6.232 | 238,807 | +0.19(+3.07%) |
Jan 23, 2023 | 5.968 | 6.301 | 5.900 | 6.046 | 214,580 | +0.08(+1.31%) |
Jan 20, 2023 | 5.665 | 5.999 | 5.601 | 5.968 | 285,133 | +0.30(+5.35%) |
Jan 19, 2023 | 5.782 | 5.968 | 5.498 | 5.665 | 718,039 | -0.30(-5.08%) |
Jan 18, 2023 | 6.702 | 6.779 | 5.958 | 5.968 | 504,133 | -0.61(-9.23%) |
Jan 17, 2023 | 6.262 | 6.633 | 6.144 | 6.575 | 375,595 | +0.31(+5.00%) |
Jan 13, 2023 | 6.232 | 6.340 | 6.154 | 6.262 | 259,387 | +0.00(+0.00%) |
Jan 12, 2023 | 6.203 | 6.310 | 6.046 | 6.262 | 163,158 | +0.01(+0.16%) |
Jan 11, 2023 | 6.203 | 6.291 | 6.115 | 6.252 | 249,456 | +0.11(+1.75%) |
Jan 10, 2023 | 6.291 | 6.301 | 6.056 | 6.144 | 217,731 | -0.13(-2.03%) |
Jan 09, 2023 | 6.213 | 6.301 | 6.037 | 6.271 | 395,549 | +0.12(+1.91%) |
Jan 06, 2023 | 6.046 | 6.193 | 5.880 | 6.154 | 431,496 | +0.28(+4.83%) |
Jan 05, 2023 | 5.714 | 6.027 | 5.714 | 5.870 | 178,751 | +0.08(+1.35%) |
Jan 04, 2023 | 5.586 | 5.880 | 5.577 | 5.792 | 170,051 | +0.15(+2.60%) |
Jan 03, 2023 | 5.694 | 5.929 | 5.626 | 5.645 | 312,994 | -0.17(-2.86%) |
Dec 30, 2022 | 5.792 | 5.851 | 5.547 | 5.811 | 219,697 | +0.10(+1.74%) |
Dec 29, 2022 | 5.855 | 5.950 | 5.645 | 5.712 | 330,125 | -0.11(-1.96%) |
Dec 28, 2022 | 5.902 | 5.917 | 5.445 | 5.826 | 310,120 | +0.00(+0.00%) |
Dec 27, 2022 | 5.626 | 6.026 | 5.379 | 5.826 | 408,452 | +0.22(+3.90%) |
Dec 23, 2022 | 5.322 | 5.607 | 5.322 | 5.607 | 254,656 | +0.28(+5.18%) |
Dec 22, 2022 | 5.303 | 5.426 | 5.299 | 5.331 | 194,098 | +0.10(+1.82%) |
Dec 21, 2022 | 5.236 | 5.284 | 5.147 | 5.236 | 253,866 | +0.10(+2.04%) |
Dec 20, 2022 | 5.236 | 5.385 | 5.074 | 5.131 | 177,065 | -0.03(-0.55%) |
Dec 19, 2022 | 5.131 | 5.169 | 5.027 | 5.160 | 157,708 | +0.10(+1.88%) |
Dec 16, 2022 | 5.074 | 5.121 | 5.007 | 5.065 | 56,051 | -0.02(-0.37%) |
Dec 15, 2022 | 5.093 | 5.122 | 4.979 | 5.084 | 103,287 | +0.01(+0.19%) |
Dec 14, 2022 | 5.046 | 5.122 | 4.922 | 5.074 | 158,572 | +0.11(+2.30%) |
Dec 13, 2022 | 5.188 | 5.226 | 4.941 | 4.960 | 127,118 | -0.11(-2.25%) |
Dec 12, 2022 | 4.722 | 5.093 | 4.722 | 5.074 | 161,484 | +0.38(+8.11%) |
Dec 09, 2022 | 4.712 | 4.826 | 4.636 | 4.693 | 100,041 | -0.05(-1.00%) |
Dec 08, 2022 | 4.988 | 5.046 | 4.731 | 4.741 | 207,963 | -0.30(-5.86%) |
Dec 07, 2022 | 4.769 | 5.093 | 4.741 | 5.036 | 308,718 | +0.28(+5.80%) |
Dec 06, 2022 | 4.798 | 4.865 | 4.712 | 4.760 | 197,551 | -0.09(-1.77%) |
Dec 05, 2022 | 5.112 | 5.131 | 4.827 | 4.846 | 404,027 | -0.30(-5.74%) |
Dec 02, 2022 | 5.236 | 5.350 | 5.103 | 5.141 | 196,480 | -0.22(-4.09%) |