Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.630 | 5.750 | 5.520 | 5.520 | 61,923 | -0.07(-1.25%) |
Feb 27, 2023 | 5.740 | 5.750 | 5.590 | 5.590 | 8,039 | -0.06(-1.06%) |
Feb 24, 2023 | 6.060 | 6.060 | 5.616 | 5.650 | 26,905 | -0.30(-5.04%) |
Feb 23, 2023 | 5.930 | 6.050 | 5.860 | 5.950 | 8,504 | +0.07(+1.19%) |
Feb 22, 2023 | 5.940 | 5.970 | 5.810 | 5.880 | 16,829 | +0.03(+0.51%) |
Feb 21, 2023 | 5.870 | 6.040 | 5.800 | 5.850 | 15,818 | -0.23(-3.78%) |
Feb 17, 2023 | 6.030 | 6.110 | 5.860 | 6.080 | 67,021 | +0.12(+2.01%) |
Feb 16, 2023 | 5.960 | 6.005 | 5.860 | 5.960 | 8,795 | -0.03(-0.50%) |
Feb 15, 2023 | 5.940 | 6.020 | 5.840 | 5.990 | 7,049 | +0.13(+2.22%) |
Feb 14, 2023 | 5.850 | 6.020 | 5.850 | 5.860 | 12,783 | -0.03(-0.51%) |
Feb 13, 2023 | 6.090 | 6.170 | 5.870 | 5.890 | 45,513 | -0.16(-2.64%) |
Feb 10, 2023 | 6.060 | 6.141 | 6.000 | 6.050 | 9,855 | -0.02(-0.33%) |
Feb 09, 2023 | 6.170 | 6.220 | 6.060 | 6.070 | 9,698 | -0.06(-0.98%) |
Feb 08, 2023 | 6.300 | 6.300 | 6.120 | 6.130 | 20,405 | -0.12(-1.92%) |
Feb 07, 2023 | 6.350 | 6.410 | 6.250 | 6.250 | 12,818 | -0.14(-2.19%) |
Feb 06, 2023 | 6.350 | 6.480 | 6.350 | 6.390 | 10,242 | -0.02(-0.31%) |
Feb 03, 2023 | 6.490 | 6.550 | 6.410 | 6.410 | 15,391 | +0.06(+0.94%) |
Feb 02, 2023 | 6.380 | 6.490 | 6.350 | 6.350 | 17,475 | -0.01(-0.16%) |
Feb 01, 2023 | 6.460 | 6.530 | 6.340 | 6.360 | 14,978 | -0.11(-1.70%) |
Jan 31, 2023 | 6.240 | 6.540 | 6.240 | 6.470 | 22,960 | +0.12(+1.89%) |
Jan 30, 2023 | 6.240 | 6.650 | 6.220 | 6.350 | 29,087 | +0.11(+1.76%) |
Jan 27, 2023 | 6.280 | 6.350 | 6.220 | 6.240 | 8,848 | -0.10(-1.58%) |
Jan 26, 2023 | 6.210 | 6.460 | 6.200 | 6.340 | 10,213 | +0.05(+0.79%) |
Jan 25, 2023 | 6.200 | 6.379 | 6.200 | 6.290 | 11,228 | +0.02(+0.32%) |
Jan 24, 2023 | 6.240 | 6.380 | 6.240 | 6.270 | 3,744 | -0.20(-3.09%) |
Jan 23, 2023 | 6.470 | 6.600 | 6.290 | 6.470 | 18,530 | +0.11(+1.73%) |
Jan 20, 2023 | 6.490 | 6.490 | 6.240 | 6.360 | 26,289 | -0.03(-0.47%) |
Jan 19, 2023 | 6.180 | 6.490 | 6.150 | 6.390 | 14,329 | +0.06(+0.95%) |
Jan 18, 2023 | 6.380 | 6.440 | 6.250 | 6.330 | 11,589 | -0.13(-2.01%) |
Jan 17, 2023 | 6.410 | 6.480 | 6.223 | 6.460 | 24,253 | -0.03(-0.46%) |
Jan 13, 2023 | 6.470 | 6.500 | 6.330 | 6.490 | 10,487 | -0.03(-0.46%) |
Jan 12, 2023 | 5.950 | 6.520 | 5.860 | 6.520 | 42,519 | +0.66(+11.26%) |
Jan 11, 2023 | 5.440 | 5.900 | 5.415 | 5.860 | 36,541 | +0.40(+7.33%) |
Jan 10, 2023 | 5.500 | 5.640 | 5.330 | 5.460 | 24,527 | +0.02(+0.37%) |
Jan 09, 2023 | 5.480 | 5.550 | 5.390 | 5.440 | 23,578 | -0.03(-0.55%) |
Jan 06, 2023 | 5.390 | 5.514 | 5.390 | 5.470 | 15,048 | +0.06(+1.11%) |
Jan 05, 2023 | 5.440 | 5.500 | 5.335 | 5.410 | 16,371 | -0.03(-0.55%) |
Jan 04, 2023 | 5.600 | 5.600 | 5.440 | 5.440 | 16,518 | -0.05(-0.91%) |
Jan 03, 2023 | 5.500 | 5.610 | 5.480 | 5.490 | 41,692 | -0.07(-1.26%) |
Dec 30, 2022 | 5.260 | 5.610 | 5.260 | 5.560 | 16,757 | +0.20(+3.73%) |
Dec 29, 2022 | 5.270 | 5.400 | 5.180 | 5.360 | 28,267 | +0.23(+4.48%) |
Dec 28, 2022 | 5.530 | 5.535 | 5.130 | 5.130 | 47,478 | -0.40(-7.23%) |
Dec 27, 2022 | 5.650 | 5.650 | 5.500 | 5.530 | 11,861 | -0.02(-0.36%) |
Dec 23, 2022 | 5.340 | 5.565 | 5.340 | 5.550 | 29,300 | +0.20(+3.74%) |
Dec 22, 2022 | 5.300 | 5.440 | 5.207 | 5.350 | 18,849 | -0.08(-1.47%) |
Dec 21, 2022 | 5.300 | 5.430 | 5.210 | 5.430 | 35,521 | +0.09(+1.69%) |
Dec 20, 2022 | 5.410 | 5.510 | 5.300 | 5.340 | 57,943 | -0.06(-1.11%) |
Dec 19, 2022 | 5.550 | 5.620 | 5.335 | 5.400 | 34,309 | -0.14(-2.53%) |
Dec 16, 2022 | 5.650 | 5.715 | 5.540 | 5.540 | 63,805 | -0.17(-2.98%) |
Dec 15, 2022 | 5.560 | 5.750 | 5.475 | 5.710 | 28,879 | +0.11(+1.96%) |
Dec 14, 2022 | 5.410 | 5.710 | 5.410 | 5.600 | 25,041 | +0.30(+5.66%) |
Dec 13, 2022 | 6.176 | 6.176 | 5.270 | 5.300 | 141,044 | -0.53(-9.09%) |
Dec 12, 2022 | 6.240 | 6.240 | 5.740 | 5.830 | 39,631 | -0.29(-4.74%) |
Dec 09, 2022 | 6.180 | 6.330 | 6.110 | 6.120 | 47,139 | +0.01(+0.16%) |
Dec 08, 2022 | 6.110 | 6.225 | 6.090 | 6.110 | 10,728 | +0.02(+0.33%) |
Dec 07, 2022 | 6.180 | 6.399 | 6.030 | 6.090 | 12,728 | -0.10(-1.62%) |
Dec 06, 2022 | 6.110 | 6.380 | 6.080 | 6.190 | 99,918 | +0.19(+3.17%) |
Dec 05, 2022 | 6.180 | 6.230 | 6.000 | 6.000 | 23,788 | -0.19(-3.07%) |
Dec 02, 2022 | 6.440 | 6.569 | 6.090 | 6.190 | 31,380 | -0.16(-2.52%) |