Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.866 | 5.874 | 5.828 | 5.874 | 53,186 | +0.07(+1.20%) |
Feb 27, 2023 | 5.822 | 5.849 | 5.796 | 5.805 | 98,483 | -0.02(-0.30%) |
Feb 24, 2023 | 5.822 | 5.857 | 5.770 | 5.822 | 47,712 | +0.00(+0.00%) |
Feb 23, 2023 | 5.866 | 5.866 | 5.787 | 5.822 | 76,771 | +0.00(+0.00%) |
Feb 22, 2023 | 5.918 | 5.918 | 5.796 | 5.822 | 92,473 | -0.04(-0.74%) |
Feb 21, 2023 | 5.935 | 5.969 | 5.848 | 5.866 | 72,740 | -0.07(-1.17%) |
Feb 17, 2023 | 6.004 | 6.022 | 5.926 | 5.935 | 41,111 | -0.04(-0.73%) |
Feb 16, 2023 | 6.013 | 6.013 | 5.961 | 5.978 | 45,155 | -0.02(-0.29%) |
Feb 15, 2023 | 6.030 | 6.039 | 5.987 | 5.996 | 74,469 | -0.05(-0.86%) |
Feb 14, 2023 | 6.108 | 6.115 | 6.022 | 6.047 | 107,999 | -0.03(-0.57%) |
Feb 13, 2023 | 6.090 | 6.108 | 6.056 | 6.082 | 46,716 | +0.03(+0.43%) |
Feb 10, 2023 | 6.047 | 6.116 | 6.030 | 6.056 | 48,620 | +0.01(+0.14%) |
Feb 09, 2023 | 6.039 | 6.116 | 6.039 | 6.047 | 83,058 | +0.00(+0.00%) |
Feb 08, 2023 | 6.022 | 6.056 | 6.013 | 6.047 | 34,247 | +0.01(+0.14%) |
Feb 07, 2023 | 5.953 | 6.056 | 5.953 | 6.039 | 52,641 | +0.08(+1.30%) |
Feb 06, 2023 | 6.047 | 6.063 | 5.944 | 5.961 | 87,510 | -0.09(-1.42%) |
Feb 03, 2023 | 6.073 | 6.073 | 6.030 | 6.047 | 81,720 | -0.01(-0.14%) |
Feb 02, 2023 | 6.030 | 6.125 | 6.030 | 6.056 | 135,785 | +0.03(+0.43%) |
Feb 01, 2023 | 6.004 | 6.047 | 5.970 | 6.030 | 85,406 | +0.03(+0.57%) |
Jan 31, 2023 | 5.961 | 6.022 | 5.953 | 5.996 | 107,056 | +0.05(+0.87%) |
Jan 30, 2023 | 5.936 | 5.961 | 5.910 | 5.944 | 40,795 | +0.02(+0.29%) |
Jan 27, 2023 | 5.884 | 5.927 | 5.875 | 5.927 | 105,459 | +0.05(+0.88%) |
Jan 26, 2023 | 5.918 | 5.954 | 5.858 | 5.875 | 95,687 | -0.03(-0.58%) |
Jan 25, 2023 | 5.936 | 5.953 | 5.867 | 5.910 | 42,256 | -0.02(-0.29%) |
Jan 24, 2023 | 5.936 | 5.961 | 5.901 | 5.927 | 57,288 | -0.01(-0.15%) |
Jan 23, 2023 | 5.996 | 5.996 | 5.936 | 5.936 | 75,138 | -0.03(-0.43%) |
Jan 20, 2023 | 5.979 | 5.985 | 5.936 | 5.961 | 27,360 | +0.03(+0.43%) |
Jan 19, 2023 | 5.979 | 5.987 | 5.901 | 5.936 | 38,344 | -0.02(-0.28%) |
Jan 18, 2023 | 5.952 | 6.006 | 5.952 | 5.952 | 129,838 | +0.00(+0.00%) |
Jan 17, 2023 | 5.987 | 5.987 | 5.927 | 5.952 | 118,556 | +0.07(+1.16%) |
Jan 13, 2023 | 5.807 | 5.935 | 5.799 | 5.884 | 75,401 | +0.01(+0.15%) |
Jan 12, 2023 | 5.842 | 5.892 | 5.799 | 5.876 | 56,946 | +0.07(+1.17%) |
Jan 11, 2023 | 5.748 | 5.842 | 5.748 | 5.807 | 63,638 | +0.06(+1.04%) |
Jan 10, 2023 | 5.739 | 5.788 | 5.705 | 5.748 | 69,938 | +0.01(+0.15%) |
Jan 09, 2023 | 5.782 | 5.799 | 5.688 | 5.739 | 74,555 | +0.00(+0.00%) |
Jan 06, 2023 | 5.628 | 5.773 | 5.594 | 5.739 | 121,526 | +0.11(+1.97%) |
Jan 05, 2023 | 5.790 | 5.790 | 5.620 | 5.628 | 79,893 | -0.14(-2.51%) |
Jan 04, 2023 | 5.697 | 5.807 | 5.697 | 5.773 | 81,168 | +0.06(+1.04%) |
Jan 03, 2023 | 5.688 | 5.756 | 5.616 | 5.714 | 142,109 | +0.17(+3.08%) |
Dec 30, 2022 | 5.458 | 5.543 | 5.419 | 5.543 | 143,107 | +0.09(+1.72%) |
Dec 29, 2022 | 5.441 | 5.518 | 5.424 | 5.449 | 77,859 | +0.01(+0.16%) |
Dec 28, 2022 | 5.492 | 5.543 | 5.424 | 5.441 | 100,845 | -0.06(-1.09%) |
Dec 27, 2022 | 5.594 | 5.610 | 5.500 | 5.500 | 76,735 | -0.12(-2.08%) |
Dec 23, 2022 | 5.577 | 5.637 | 5.577 | 5.617 | 65,568 | +0.04(+0.72%) |
Dec 22, 2022 | 5.552 | 5.611 | 5.532 | 5.577 | 61,988 | -0.03(-0.46%) |
Dec 21, 2022 | 5.552 | 5.603 | 5.552 | 5.603 | 104,957 | +0.06(+1.08%) |
Dec 20, 2022 | 5.518 | 5.543 | 5.492 | 5.543 | 206,385 | +0.01(+0.15%) |
Dec 19, 2022 | 5.680 | 5.695 | 5.526 | 5.535 | 105,434 | -0.07(-1.17%) |
Dec 16, 2022 | 5.718 | 5.744 | 5.600 | 5.600 | 163,480 | -0.09(-1.63%) |
Dec 15, 2022 | 5.693 | 5.760 | 5.672 | 5.693 | 85,909 | +0.01(+0.15%) |
Dec 14, 2022 | 5.744 | 5.819 | 5.668 | 5.685 | 182,587 | -0.05(-0.88%) |
Dec 13, 2022 | 5.904 | 5.946 | 5.735 | 5.735 | 116,994 | -0.08(-1.31%) |
Dec 12, 2022 | 5.820 | 5.853 | 5.760 | 5.811 | 130,033 | -0.04(-0.72%) |
Dec 09, 2022 | 6.039 | 6.039 | 5.820 | 5.853 | 85,666 | -0.14(-2.39%) |
Dec 08, 2022 | 5.912 | 6.098 | 5.904 | 5.997 | 107,637 | +0.08(+1.43%) |
Dec 07, 2022 | 5.879 | 5.988 | 5.853 | 5.912 | 64,684 | -0.02(-0.28%) |
Dec 06, 2022 | 5.904 | 5.969 | 5.904 | 5.929 | 41,614 | -0.01(-0.14%) |
Dec 05, 2022 | 5.954 | 6.030 | 5.919 | 5.938 | 45,286 | -0.06(-0.98%) |
Dec 02, 2022 | 5.929 | 6.005 | 5.912 | 5.997 | 86,778 | +0.09(+1.57%) |