Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.300 | 5.410 | 4.930 | 5.280 | 109,186 | -0.01(-0.19%) |
Feb 27, 2023 | 5.260 | 5.350 | 5.110 | 5.290 | 127,725 | +0.11(+2.12%) |
Feb 24, 2023 | 5.920 | 5.990 | 5.070 | 5.180 | 98,641 | -0.82(-13.67%) |
Feb 23, 2023 | 6.270 | 6.560 | 5.950 | 6.000 | 93,244 | -0.17(-2.76%) |
Feb 22, 2023 | 6.510 | 6.550 | 5.725 | 6.170 | 76,737 | -0.34(-5.22%) |
Feb 21, 2023 | 7.330 | 7.330 | 6.490 | 6.510 | 179,989 | -0.85(-11.55%) |
Feb 17, 2023 | 6.960 | 7.410 | 6.825 | 7.360 | 62,697 | +0.45(+6.51%) |
Feb 16, 2023 | 6.730 | 7.080 | 6.562 | 6.910 | 46,328 | +0.10(+1.47%) |
Feb 15, 2023 | 6.610 | 6.910 | 6.600 | 6.810 | 53,409 | +0.16(+2.41%) |
Feb 14, 2023 | 6.640 | 6.820 | 6.340 | 6.650 | 289,291 | +0.00(+0.00%) |
Feb 13, 2023 | 6.780 | 6.780 | 6.420 | 6.650 | 68,139 | -0.13(-1.92%) |
Feb 10, 2023 | 6.980 | 7.353 | 6.245 | 6.780 | 124,892 | -0.19(-2.73%) |
Feb 09, 2023 | 7.400 | 7.660 | 6.940 | 6.970 | 161,638 | -0.42(-5.68%) |
Feb 08, 2023 | 7.660 | 7.830 | 7.250 | 7.390 | 127,556 | -0.31(-4.03%) |
Feb 07, 2023 | 7.360 | 7.725 | 7.210 | 7.700 | 57,062 | +0.33(+4.48%) |
Feb 06, 2023 | 7.560 | 7.580 | 6.710 | 7.370 | 368,373 | -0.15(-1.99%) |
Feb 03, 2023 | 7.810 | 8.130 | 7.450 | 7.520 | 96,443 | -0.46(-5.76%) |
Feb 02, 2023 | 8.070 | 8.170 | 7.670 | 7.980 | 84,053 | +0.08(+1.01%) |
Feb 01, 2023 | 7.510 | 8.110 | 7.440 | 7.900 | 103,067 | +0.37(+4.91%) |
Jan 31, 2023 | 7.380 | 7.790 | 7.250 | 7.530 | 149,987 | +0.23(+3.15%) |
Jan 30, 2023 | 7.320 | 7.550 | 7.140 | 7.300 | 85,055 | -0.02(-0.27%) |
Jan 27, 2023 | 7.150 | 7.650 | 7.060 | 7.320 | 66,217 | +0.18(+2.52%) |
Jan 26, 2023 | 7.110 | 7.260 | 7.031 | 7.140 | 55,200 | +0.10(+1.42%) |
Jan 25, 2023 | 6.460 | 7.100 | 6.460 | 7.040 | 55,008 | +0.44(+6.67%) |
Jan 24, 2023 | 5.980 | 6.680 | 5.970 | 6.600 | 131,328 | +0.60(+10.00%) |
Jan 23, 2023 | 5.890 | 6.170 | 5.630 | 6.000 | 120,470 | +0.08(+1.35%) |
Jan 20, 2023 | 5.950 | 6.100 | 5.590 | 5.920 | 97,275 | +0.04(+0.68%) |
Jan 19, 2023 | 5.900 | 5.900 | 5.700 | 5.880 | 51,753 | -0.06(-1.01%) |
Jan 18, 2023 | 6.180 | 6.250 | 5.850 | 5.940 | 56,997 | -0.22(-3.57%) |
Jan 17, 2023 | 6.420 | 6.740 | 6.060 | 6.160 | 78,587 | -0.24(-3.75%) |
Jan 13, 2023 | 6.350 | 6.490 | 6.160 | 6.400 | 207,456 | +0.04(+0.63%) |
Jan 12, 2023 | 6.400 | 6.400 | 6.100 | 6.360 | 222,159 | -0.02(-0.31%) |
Jan 11, 2023 | 6.510 | 6.600 | 6.130 | 6.380 | 98,138 | -0.18(-2.74%) |
Jan 10, 2023 | 6.410 | 6.710 | 6.370 | 6.560 | 60,768 | +0.11(+1.71%) |
Jan 09, 2023 | 6.390 | 6.570 | 6.100 | 6.450 | 256,817 | +0.06(+0.94%) |
Jan 06, 2023 | 6.230 | 6.510 | 6.020 | 6.390 | 128,635 | +0.28(+4.58%) |
Jan 05, 2023 | 6.230 | 6.280 | 6.050 | 6.110 | 91,059 | -0.25(-3.93%) |
Jan 04, 2023 | 6.050 | 6.390 | 6.030 | 6.360 | 87,965 | +0.35(+5.82%) |
Jan 03, 2023 | 6.280 | 6.280 | 5.970 | 6.010 | 69,611 | -0.09(-1.48%) |
Dec 30, 2022 | 5.760 | 6.150 | 5.670 | 6.100 | 65,027 | +0.33(+5.72%) |
Dec 29, 2022 | 5.450 | 5.870 | 5.330 | 5.770 | 93,154 | +0.43(+8.05%) |
Dec 28, 2022 | 5.250 | 5.810 | 5.250 | 5.340 | 108,391 | +0.08(+1.52%) |
Dec 27, 2022 | 5.780 | 5.850 | 5.170 | 5.260 | 69,047 | -0.53(-9.15%) |
Dec 23, 2022 | 6.170 | 6.170 | 5.560 | 5.790 | 113,754 | -0.38(-6.16%) |
Dec 22, 2022 | 6.380 | 6.380 | 5.830 | 6.170 | 139,986 | -0.29(-4.49%) |
Dec 21, 2022 | 6.770 | 7.070 | 6.410 | 6.460 | 108,102 | -0.28(-4.15%) |
Dec 20, 2022 | 6.240 | 6.830 | 6.130 | 6.740 | 163,783 | +0.49(+7.84%) |
Dec 19, 2022 | 6.530 | 6.530 | 6.115 | 6.250 | 173,287 | -0.20(-3.10%) |
Dec 16, 2022 | 6.060 | 6.530 | 6.060 | 6.450 | 186,087 | +0.19(+3.04%) |
Dec 15, 2022 | 6.060 | 6.420 | 6.010 | 6.260 | 113,031 | +0.11(+1.79%) |
Dec 14, 2022 | 5.870 | 6.560 | 5.660 | 6.150 | 109,802 | +0.28(+4.68%) |
Dec 13, 2022 | 6.150 | 6.150 | 5.810 | 5.875 | 82,257 | +0.04(+0.60%) |
Dec 12, 2022 | 6.080 | 6.080 | 5.580 | 5.840 | 96,924 | -0.14(-2.34%) |
Dec 09, 2022 | 6.380 | 6.590 | 5.980 | 5.980 | 90,654 | -0.46(-7.14%) |
Dec 08, 2022 | 6.590 | 6.790 | 6.370 | 6.440 | 58,355 | -0.14(-2.13%) |
Dec 07, 2022 | 6.780 | 7.060 | 6.410 | 6.580 | 181,627 | -0.15(-2.23%) |
Dec 06, 2022 | 7.010 | 7.010 | 6.530 | 6.730 | 452,424 | -0.32(-4.54%) |
Dec 05, 2022 | 7.530 | 7.780 | 6.910 | 7.050 | 171,079 | -0.49(-6.50%) |
Dec 02, 2022 | 7.680 | 7.800 | 7.240 | 7.540 | 233,574 | -0.21(-2.71%) |