Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.020 | 6.520 | 5.930 | 6.250 | 12,444,552 | +0.24(+3.99%) |
Feb 27, 2023 | 6.040 | 6.120 | 5.870 | 6.010 | 7,321,721 | +0.14(+2.39%) |
Feb 24, 2023 | 6.170 | 6.220 | 5.730 | 5.870 | 12,051,537 | -0.50(-7.85%) |
Feb 23, 2023 | 6.450 | 6.540 | 6.140 | 6.370 | 10,970,815 | +0.02(+0.31%) |
Feb 22, 2023 | 6.190 | 6.449 | 6.000 | 6.350 | 13,340,681 | +0.13(+2.09%) |
Feb 21, 2023 | 6.470 | 6.800 | 6.180 | 6.220 | 12,688,219 | -0.37(-5.61%) |
Feb 17, 2023 | 6.350 | 6.700 | 6.130 | 6.590 | 19,224,738 | +0.23(+3.62%) |
Feb 16, 2023 | 6.570 | 7.250 | 6.350 | 6.360 | 22,615,184 | -0.30(-4.50%) |
Feb 15, 2023 | 6.040 | 6.790 | 5.955 | 6.660 | 20,027,672 | +0.76(+12.88%) |
Feb 14, 2023 | 5.420 | 6.009 | 5.320 | 5.900 | 13,869,173 | +0.43(+7.86%) |
Feb 13, 2023 | 5.320 | 5.540 | 5.180 | 5.470 | 7,568,346 | -0.04(-0.73%) |
Feb 10, 2023 | 5.650 | 5.740 | 5.420 | 5.510 | 9,880,250 | -0.14(-2.48%) |
Feb 09, 2023 | 6.610 | 6.650 | 5.630 | 5.650 | 17,079,170 | -0.87(-13.34%) |
Feb 08, 2023 | 6.500 | 7.038 | 6.440 | 6.520 | 14,950,145 | -0.08(-1.21%) |
Feb 07, 2023 | 6.700 | 6.700 | 6.180 | 6.600 | 18,543,568 | -0.08(-1.20%) |
Feb 06, 2023 | 6.690 | 6.818 | 6.380 | 6.680 | 13,667,385 | -0.16(-2.34%) |
Feb 03, 2023 | 7.100 | 7.770 | 6.800 | 6.840 | 18,986,652 | -0.65(-8.68%) |
Feb 02, 2023 | 7.220 | 7.780 | 7.030 | 7.490 | 27,341,536 | +0.63(+9.18%) |
Feb 01, 2023 | 6.240 | 6.950 | 6.060 | 6.860 | 18,394,312 | +0.59(+9.41%) |
Jan 31, 2023 | 6.060 | 6.320 | 5.950 | 6.270 | 13,969,337 | +0.33(+5.56%) |
Jan 30, 2023 | 6.270 | 6.840 | 5.920 | 5.940 | 18,764,322 | -0.39(-6.16%) |
Jan 27, 2023 | 6.030 | 6.390 | 5.950 | 6.330 | 11,799,341 | +0.20(+3.26%) |
Jan 26, 2023 | 6.460 | 6.580 | 6.060 | 6.130 | 11,457,870 | -0.10(-1.61%) |
Jan 25, 2023 | 5.850 | 6.275 | 5.700 | 6.230 | 12,124,088 | +0.09(+1.47%) |
Jan 24, 2023 | 6.320 | 6.620 | 6.110 | 6.140 | 21,211,300 | -0.34(-5.25%) |
Jan 23, 2023 | 6.230 | 6.630 | 6.030 | 6.480 | 23,414,360 | +0.28(+4.52%) |
Jan 20, 2023 | 5.850 | 6.220 | 5.620 | 6.200 | 19,914,596 | +0.42(+7.27%) |
Jan 19, 2023 | 5.620 | 5.885 | 5.520 | 5.780 | 13,204,177 | +0.07(+1.23%) |
Jan 18, 2023 | 6.450 | 6.630 | 5.640 | 5.710 | 23,708,398 | -0.70(-10.92%) |
Jan 17, 2023 | 6.580 | 6.620 | 5.890 | 6.410 | 27,217,184 | +0.39(+6.48%) |
Jan 13, 2023 | 5.940 | 6.495 | 5.860 | 6.020 | 29,524,864 | -0.13(-2.11%) |
Jan 12, 2023 | 5.710 | 6.160 | 5.265 | 6.150 | 27,555,436 | +0.78(+14.53%) |
Jan 11, 2023 | 5.520 | 5.885 | 5.210 | 5.370 | 18,561,500 | -0.27(-4.79%) |
Jan 10, 2023 | 4.880 | 5.670 | 4.700 | 5.640 | 21,979,662 | +0.75(+15.34%) |
Jan 09, 2023 | 4.480 | 5.230 | 4.454 | 4.890 | 20,755,272 | +0.61(+14.25%) |
Jan 06, 2023 | 4.120 | 4.350 | 3.960 | 4.280 | 10,412,927 | +0.06(+1.42%) |
Jan 05, 2023 | 3.860 | 4.277 | 3.700 | 4.220 | 14,088,743 | +0.34(+8.76%) |
Jan 04, 2023 | 3.440 | 3.950 | 3.380 | 3.880 | 12,118,138 | +0.51(+15.13%) |
Jan 03, 2023 | 3.490 | 3.670 | 3.300 | 3.370 | 7,224,455 | -0.02(-0.59%) |
Dec 30, 2022 | 3.330 | 3.420 | 3.280 | 3.390 | 6,592,811 | -0.03(-0.88%) |
Dec 29, 2022 | 3.360 | 3.510 | 3.289 | 3.420 | 6,754,275 | +0.13(+3.95%) |
Dec 28, 2022 | 3.380 | 3.500 | 3.250 | 3.290 | 6,602,095 | -0.13(-3.80%) |
Dec 27, 2022 | 3.640 | 3.660 | 3.410 | 3.420 | 6,335,552 | -0.26(-7.07%) |
Dec 23, 2022 | 3.780 | 3.800 | 3.640 | 3.680 | 4,805,290 | -0.10(-2.65%) |
Dec 22, 2022 | 3.770 | 3.820 | 3.650 | 3.780 | 6,042,937 | -0.05(-1.31%) |
Dec 21, 2022 | 3.840 | 3.910 | 3.700 | 3.830 | 6,201,055 | +0.00(+0.00%) |
Dec 20, 2022 | 3.810 | 4.030 | 3.720 | 3.830 | 7,181,106 | +0.01(+0.26%) |
Dec 19, 2022 | 3.740 | 3.850 | 3.600 | 3.820 | 7,020,303 | +0.02(+0.53%) |
Dec 16, 2022 | 3.920 | 4.010 | 3.670 | 3.800 | 16,122,117 | -0.22(-5.47%) |
Dec 15, 2022 | 4.050 | 4.090 | 3.875 | 4.020 | 9,161,122 | -0.13(-3.13%) |
Dec 14, 2022 | 4.170 | 4.280 | 4.035 | 4.150 | 10,321,998 | +0.08(+1.97%) |
Dec 13, 2022 | 4.510 | 4.640 | 4.040 | 4.070 | 12,196,826 | -0.10(-2.40%) |
Dec 12, 2022 | 4.170 | 4.262 | 4.070 | 4.170 | 6,417,281 | -0.02(-0.48%) |
Dec 09, 2022 | 4.330 | 4.380 | 4.130 | 4.190 | 6,525,139 | -0.18(-4.12%) |
Dec 08, 2022 | 4.280 | 4.455 | 4.150 | 4.370 | 8,089,678 | +0.15(+3.55%) |
Dec 07, 2022 | 4.340 | 4.390 | 4.120 | 4.220 | 7,957,995 | -0.16(-3.65%) |
Dec 06, 2022 | 4.670 | 4.690 | 4.270 | 4.380 | 8,310,414 | -0.28(-6.01%) |
Dec 05, 2022 | 5.010 | 5.130 | 4.580 | 4.660 | 12,580,280 | -0.30(-6.05%) |
Dec 02, 2022 | 4.510 | 4.975 | 4.450 | 4.960 | 8,315,263 | +0.38(+8.30%) |