Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.620 | 5.770 | 5.580 | 5.690 | 1,162,245 | +0.04(+0.71%) |
Feb 27, 2023 | 5.590 | 5.690 | 5.510 | 5.650 | 2,033,237 | +0.12(+2.17%) |
Feb 24, 2023 | 5.570 | 5.630 | 5.435 | 5.530 | 2,034,202 | -0.23(-3.99%) |
Feb 23, 2023 | 5.830 | 5.860 | 5.620 | 5.760 | 1,492,942 | +0.04(+0.70%) |
Feb 22, 2023 | 5.660 | 5.750 | 5.555 | 5.720 | 1,625,488 | +0.13(+2.33%) |
Feb 21, 2023 | 6.010 | 6.075 | 5.530 | 5.590 | 5,038,962 | -0.57(-9.25%) |
Feb 17, 2023 | 6.110 | 6.180 | 6.005 | 6.160 | 1,406,886 | -0.01(-0.16%) |
Feb 16, 2023 | 6.370 | 6.410 | 6.155 | 6.170 | 2,071,425 | -0.33(-5.08%) |
Feb 15, 2023 | 6.060 | 6.510 | 6.040 | 6.500 | 2,564,321 | +0.32(+5.18%) |
Feb 14, 2023 | 6.100 | 6.200 | 5.905 | 6.180 | 2,169,176 | -0.01(-0.16%) |
Feb 13, 2023 | 6.170 | 6.275 | 6.000 | 6.190 | 1,579,066 | +0.05(+0.81%) |
Feb 10, 2023 | 6.050 | 6.200 | 5.955 | 6.140 | 1,481,903 | -0.01(-0.16%) |
Feb 09, 2023 | 6.460 | 6.620 | 6.100 | 6.150 | 2,502,961 | -0.23(-3.61%) |
Feb 08, 2023 | 6.470 | 6.620 | 6.370 | 6.380 | 1,740,441 | -0.09(-1.39%) |
Feb 07, 2023 | 6.470 | 6.540 | 6.220 | 6.470 | 2,466,028 | -0.01(-0.15%) |
Feb 06, 2023 | 6.570 | 6.610 | 6.390 | 6.480 | 1,747,417 | -0.12(-1.82%) |
Feb 03, 2023 | 6.790 | 6.920 | 6.550 | 6.600 | 3,156,098 | -0.34(-4.90%) |
Feb 02, 2023 | 6.900 | 7.100 | 6.750 | 6.940 | 3,339,884 | +0.21(+3.12%) |
Feb 01, 2023 | 6.600 | 6.840 | 6.410 | 6.730 | 2,331,075 | +0.20(+3.06%) |
Jan 31, 2023 | 6.290 | 6.550 | 6.280 | 6.530 | 2,509,818 | +0.30(+4.82%) |
Jan 30, 2023 | 6.320 | 6.440 | 6.190 | 6.230 | 2,472,493 | -0.23(-3.56%) |
Jan 27, 2023 | 6.200 | 6.500 | 6.110 | 6.460 | 2,188,894 | +0.22(+3.53%) |
Jan 26, 2023 | 6.530 | 6.585 | 6.060 | 6.240 | 3,171,983 | -0.19(-2.95%) |
Jan 25, 2023 | 6.080 | 6.470 | 5.950 | 6.430 | 3,085,230 | +0.20(+3.21%) |
Jan 24, 2023 | 6.280 | 6.420 | 6.190 | 6.230 | 1,949,394 | -0.09(-1.42%) |
Jan 23, 2023 | 5.870 | 6.345 | 5.765 | 6.320 | 3,543,215 | +0.55(+9.53%) |
Jan 20, 2023 | 5.570 | 5.780 | 5.505 | 5.770 | 2,404,048 | +0.28(+5.10%) |
Jan 19, 2023 | 5.930 | 6.000 | 5.470 | 5.490 | 4,215,060 | -0.63(-10.29%) |
Jan 18, 2023 | 6.240 | 6.460 | 6.105 | 6.120 | 2,782,888 | -0.04(-0.65%) |
Jan 17, 2023 | 6.120 | 6.175 | 5.970 | 6.160 | 2,660,334 | +0.13(+2.16%) |
Jan 13, 2023 | 5.810 | 6.050 | 5.770 | 6.030 | 2,769,490 | +0.11(+1.86%) |
Jan 12, 2023 | 5.830 | 5.940 | 5.560 | 5.920 | 3,300,210 | +0.15(+2.60%) |
Jan 11, 2023 | 5.780 | 5.865 | 5.670 | 5.770 | 4,297,984 | +0.06(+1.05%) |
Jan 10, 2023 | 5.540 | 5.710 | 5.440 | 5.710 | 2,425,880 | +0.17(+3.07%) |
Jan 09, 2023 | 5.250 | 5.620 | 5.170 | 5.540 | 4,298,308 | +0.42(+8.20%) |
Jan 06, 2023 | 5.020 | 5.150 | 4.770 | 5.120 | 3,729,075 | +0.08(+1.59%) |
Jan 05, 2023 | 5.060 | 5.100 | 4.945 | 5.040 | 2,659,517 | -0.13(-2.51%) |
Jan 04, 2023 | 4.820 | 5.175 | 4.740 | 5.170 | 3,768,922 | +0.44(+9.30%) |
Jan 03, 2023 | 4.920 | 5.030 | 4.670 | 4.730 | 3,381,639 | -0.06(-1.25%) |
Dec 30, 2022 | 4.610 | 4.790 | 4.600 | 4.790 | 1,906,341 | +0.08(+1.70%) |
Dec 29, 2022 | 4.530 | 4.770 | 4.520 | 4.710 | 2,912,981 | +0.24(+5.37%) |
Dec 28, 2022 | 4.530 | 4.640 | 4.430 | 4.470 | 2,425,943 | -0.05(-1.11%) |
Dec 27, 2022 | 4.770 | 4.770 | 4.470 | 4.520 | 3,277,613 | -0.27(-5.64%) |
Dec 23, 2022 | 4.900 | 4.930 | 4.710 | 4.790 | 2,302,634 | -0.13(-2.64%) |
Dec 22, 2022 | 5.080 | 5.090 | 4.660 | 4.920 | 3,721,781 | -0.24(-4.65%) |
Dec 21, 2022 | 5.080 | 5.210 | 4.920 | 5.160 | 2,041,063 | +0.11(+2.18%) |
Dec 20, 2022 | 5.280 | 5.430 | 5.030 | 5.050 | 3,179,309 | -0.30(-5.61%) |
Dec 19, 2022 | 5.620 | 5.640 | 5.280 | 5.350 | 3,299,434 | -0.30(-5.31%) |
Dec 16, 2022 | 5.780 | 5.850 | 5.520 | 5.650 | 5,346,461 | -0.09(-1.57%) |
Dec 15, 2022 | 5.760 | 5.990 | 5.700 | 5.740 | 3,515,918 | -0.17(-2.88%) |
Dec 14, 2022 | 5.730 | 5.990 | 5.720 | 5.910 | 3,571,077 | +0.22(+3.87%) |
Dec 13, 2022 | 5.870 | 6.010 | 5.620 | 5.690 | 2,509,768 | +0.08(+1.43%) |
Dec 12, 2022 | 5.340 | 5.720 | 5.340 | 5.610 | 3,257,514 | +0.22(+4.08%) |
Dec 09, 2022 | 5.480 | 5.520 | 5.360 | 5.390 | 2,016,869 | -0.09(-1.64%) |
Dec 08, 2022 | 5.510 | 5.730 | 5.430 | 5.480 | 2,995,191 | +0.02(+0.37%) |
Dec 07, 2022 | 5.470 | 5.559 | 5.280 | 5.460 | 2,940,560 | -0.06(-1.09%) |
Dec 06, 2022 | 5.910 | 5.930 | 5.430 | 5.520 | 4,139,074 | -0.43(-7.23%) |
Dec 05, 2022 | 6.260 | 6.300 | 5.920 | 5.950 | 2,185,694 | -0.35(-5.56%) |
Dec 02, 2022 | 6.080 | 6.330 | 6.000 | 6.300 | 2,242,862 | +0.11(+1.78%) |