Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.460 | 6.700 | 6.450 | 6.600 | 17,379,004 | +0.18(+2.80%) |
Feb 27, 2023 | 6.450 | 6.500 | 6.342 | 6.420 | 18,999,412 | +0.04(+0.63%) |
Feb 24, 2023 | 6.380 | 6.450 | 6.310 | 6.380 | 16,954,254 | -0.17(-2.60%) |
Feb 23, 2023 | 6.650 | 6.690 | 6.390 | 6.550 | 19,248,524 | +0.01(+0.15%) |
Feb 22, 2023 | 6.400 | 6.580 | 6.370 | 6.540 | 22,675,088 | +0.12(+1.87%) |
Feb 21, 2023 | 6.460 | 6.570 | 6.330 | 6.420 | 26,286,804 | -0.20(-3.02%) |
Feb 17, 2023 | 6.890 | 6.960 | 6.510 | 6.620 | 31,084,346 | -0.36(-5.16%) |
Feb 16, 2023 | 7.070 | 7.280 | 6.950 | 6.980 | 30,340,108 | -0.27(-3.72%) |
Feb 15, 2023 | 6.820 | 7.290 | 6.800 | 7.250 | 35,688,324 | +0.51(+7.57%) |
Feb 14, 2023 | 6.660 | 6.820 | 6.430 | 6.740 | 28,400,230 | -0.02(-0.30%) |
Feb 13, 2023 | 6.750 | 6.900 | 6.680 | 6.760 | 23,542,396 | -0.05(-0.73%) |
Feb 10, 2023 | 6.760 | 6.890 | 6.700 | 6.810 | 37,285,276 | -0.08(-1.16%) |
Feb 09, 2023 | 7.270 | 7.365 | 6.840 | 6.890 | 50,203,084 | -0.31(-4.31%) |
Feb 08, 2023 | 7.320 | 7.495 | 7.200 | 7.200 | 25,508,248 | -0.18(-2.44%) |
Feb 07, 2023 | 7.370 | 7.450 | 7.140 | 7.380 | 40,753,448 | -0.03(-0.40%) |
Feb 06, 2023 | 7.350 | 7.640 | 7.260 | 7.410 | 41,177,084 | -0.05(-0.67%) |
Feb 03, 2023 | 7.400 | 7.985 | 7.310 | 7.460 | 55,989,120 | -0.26(-3.37%) |
Feb 02, 2023 | 7.670 | 8.240 | 7.450 | 7.720 | 105,882,216 | +0.34(+4.61%) |
Feb 01, 2023 | 6.930 | 7.470 | 6.860 | 7.380 | 75,167,752 | +0.45(+6.49%) |
Jan 31, 2023 | 6.660 | 6.950 | 6.510 | 6.930 | 68,218,296 | +0.25(+3.74%) |
Jan 30, 2023 | 6.590 | 7.005 | 6.370 | 6.680 | 163,829,936 | +0.74(+12.46%) |
Jan 27, 2023 | 5.690 | 6.040 | 5.630 | 5.940 | 48,503,560 | +0.23(+4.03%) |
Jan 26, 2023 | 5.900 | 5.940 | 5.650 | 5.710 | 29,908,776 | -0.08(-1.38%) |
Jan 25, 2023 | 5.640 | 5.870 | 5.540 | 5.790 | 30,049,950 | +0.00(+0.00%) |
Jan 24, 2023 | 5.780 | 6.000 | 5.730 | 5.790 | 32,338,558 | -0.08(-1.36%) |
Jan 23, 2023 | 5.710 | 5.890 | 5.630 | 5.870 | 38,908,624 | +0.20(+3.53%) |
Jan 20, 2023 | 5.485 | 5.750 | 5.431 | 5.670 | 31,138,572 | +0.26(+4.81%) |
Jan 19, 2023 | 5.410 | 5.530 | 5.310 | 5.410 | 31,976,394 | -0.15(-2.70%) |
Jan 18, 2023 | 5.650 | 5.700 | 5.480 | 5.560 | 38,303,696 | -0.08(-1.42%) |
Jan 17, 2023 | 5.450 | 5.720 | 5.360 | 5.640 | 37,683,836 | +0.20(+3.68%) |
Jan 13, 2023 | 5.220 | 5.490 | 5.190 | 5.440 | 32,477,170 | +0.08(+1.49%) |
Jan 12, 2023 | 5.190 | 5.380 | 4.990 | 5.360 | 49,306,336 | +0.21(+4.08%) |
Jan 11, 2023 | 5.150 | 5.190 | 4.980 | 5.150 | 41,545,616 | +0.03(+0.59%) |
Jan 10, 2023 | 4.800 | 5.130 | 4.780 | 5.120 | 42,275,112 | +0.30(+6.22%) |
Jan 09, 2023 | 4.670 | 5.000 | 4.670 | 4.820 | 50,382,916 | +0.20(+4.33%) |
Jan 06, 2023 | 4.660 | 4.695 | 4.490 | 4.620 | 31,590,494 | -0.01(-0.22%) |
Jan 05, 2023 | 4.660 | 4.730 | 4.560 | 4.630 | 30,458,312 | -0.14(-2.94%) |
Jan 04, 2023 | 4.540 | 4.880 | 4.495 | 4.770 | 48,649,280 | +0.27(+6.00%) |
Jan 03, 2023 | 4.650 | 4.750 | 4.430 | 4.500 | 29,235,260 | -0.11(-2.28%) |
Dec 30, 2022 | 4.490 | 4.650 | 4.450 | 4.605 | 28,240,240 | +0.02(+0.33%) |
Dec 29, 2022 | 4.400 | 4.630 | 4.320 | 4.590 | 33,217,026 | +0.22(+5.03%) |
Dec 28, 2022 | 4.380 | 4.430 | 4.240 | 4.370 | 34,995,768 | -0.02(-0.46%) |
Dec 27, 2022 | 4.550 | 4.580 | 4.350 | 4.390 | 23,995,484 | -0.22(-4.77%) |
Dec 23, 2022 | 4.550 | 4.620 | 4.461 | 4.610 | 19,435,310 | +0.03(+0.66%) |
Dec 22, 2022 | 4.580 | 4.625 | 4.370 | 4.580 | 30,611,034 | -0.06(-1.29%) |
Dec 21, 2022 | 4.650 | 4.730 | 4.560 | 4.640 | 24,741,140 | +0.07(+1.53%) |
Dec 20, 2022 | 4.530 | 4.760 | 4.450 | 4.570 | 33,954,732 | +0.14(+3.16%) |
Dec 19, 2022 | 4.660 | 4.660 | 4.400 | 4.430 | 26,650,456 | -0.21(-4.53%) |
Dec 16, 2022 | 4.580 | 4.680 | 4.500 | 4.640 | 31,419,508 | +0.01(+0.22%) |
Dec 15, 2022 | 4.580 | 4.760 | 4.500 | 4.630 | 37,036,624 | -0.07(-1.49%) |
Dec 14, 2022 | 4.570 | 4.920 | 4.530 | 4.700 | 68,609,976 | +0.27(+6.09%) |
Dec 13, 2022 | 4.690 | 4.770 | 4.350 | 4.430 | 32,883,260 | -0.02(-0.45%) |
Dec 12, 2022 | 4.310 | 4.480 | 4.270 | 4.450 | 23,283,532 | +0.11(+2.53%) |
Dec 09, 2022 | 4.360 | 4.400 | 4.310 | 4.340 | 16,804,192 | -0.06(-1.36%) |
Dec 08, 2022 | 4.350 | 4.430 | 4.250 | 4.400 | 19,655,792 | +0.10(+2.33%) |
Dec 07, 2022 | 4.300 | 4.370 | 4.240 | 4.300 | 21,809,488 | -0.02(-0.46%) |
Dec 06, 2022 | 4.540 | 4.550 | 4.260 | 4.320 | 40,887,344 | -0.21(-4.64%) |
Dec 05, 2022 | 4.700 | 4.730 | 4.470 | 4.530 | 28,219,392 | -0.17(-3.62%) |
Dec 02, 2022 | 4.600 | 4.700 | 4.520 | 4.700 | 23,866,476 | -0.04(-0.84%) |