Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.600 | 5.630 | 5.520 | 5.520 | 25,590 | -0.09(-1.61%) |
Feb 27, 2023 | 5.730 | 5.730 | 5.600 | 5.610 | 2,343 | +0.01(+0.18%) |
Feb 24, 2023 | 5.640 | 5.640 | 5.600 | 5.600 | 8,821 | -0.07(-1.23%) |
Feb 23, 2023 | 5.620 | 5.880 | 5.620 | 5.670 | 2,464 | +0.07(+1.25%) |
Feb 22, 2023 | 5.820 | 5.820 | 5.600 | 5.600 | 1,998 | -0.16(-2.78%) |
Feb 21, 2023 | 5.940 | 5.990 | 5.760 | 5.760 | 3,020 | -0.07(-1.20%) |
Feb 17, 2023 | 5.670 | 5.830 | 5.670 | 5.830 | 1,683 | +0.13(+2.28%) |
Feb 16, 2023 | 5.740 | 5.740 | 5.700 | 5.700 | 1,021 | +0.00(+0.00%) |
Feb 15, 2023 | 5.753 | 5.926 | 5.700 | 5.700 | 3,292 | -0.10(-1.72%) |
Feb 13, 2023 | 5.800 | 230 | -0.18(-3.01%) | |||
Feb 10, 2023 | 5.960 | 5.980 | 5.900 | 5.980 | 1,872 | +0.02(+0.34%) |
Feb 09, 2023 | 5.910 | 5.960 | 5.910 | 5.960 | 1,670 | +0.01(+0.17%) |
Feb 08, 2023 | 5.900 | 5.950 | 5.800 | 5.950 | 1,729 | -0.00(-0.00%) |
Feb 07, 2023 | 5.950 | 6.082 | 5.950 | 5.950 | 1,928 | -0.03(-0.50%) |
Feb 06, 2023 | 5.950 | 5.980 | 5.950 | 5.980 | 478 | +0.06(+1.01%) |
Feb 03, 2023 | 6.229 | 6.229 | 5.920 | 5.920 | 6,239 | -0.15(-2.47%) |
Feb 02, 2023 | 5.950 | 6.080 | 5.950 | 6.070 | 6,732 | -0.01(-0.16%) |
Feb 01, 2023 | 6.240 | 6.240 | 6.060 | 6.080 | 5,174 | -0.06(-0.98%) |
Jan 31, 2023 | 5.990 | 6.140 | 5.850 | 6.140 | 4,824 | +0.04(+0.66%) |
Jan 30, 2023 | 6.050 | 6.130 | 6.030 | 6.100 | 2,184 | +0.03(+0.56%) |
Jan 27, 2023 | 6.020 | 6.066 | 6.020 | 6.066 | 5,764 | +0.05(+0.77%) |
Jan 26, 2023 | 6.000 | 6.020 | 5.955 | 6.020 | 4,642 | +0.09(+1.52%) |
Jan 25, 2023 | 5.920 | 5.960 | 5.910 | 5.930 | 2,842 | -0.01(-0.17%) |
Jan 24, 2023 | 5.880 | 6.009 | 5.880 | 5.940 | 1,010 | -0.14(-2.30%) |
Jan 23, 2023 | 6.120 | 6.140 | 6.030 | 6.080 | 1,923 | +0.03(+0.50%) |
Jan 20, 2023 | 5.880 | 6.050 | 5.880 | 6.050 | 3,757 | +0.12(+2.02%) |
Jan 19, 2023 | 5.790 | 5.930 | 5.790 | 5.930 | 1,285 | +0.01(+0.17%) |
Jan 18, 2023 | 5.930 | 6.000 | 5.920 | 5.920 | 1,194 | -0.11(-1.74%) |
Jan 17, 2023 | 5.860 | 6.087 | 5.860 | 6.025 | 2,420 | +0.03(+0.58%) |
Jan 13, 2023 | 5.949 | 6.002 | 5.880 | 5.990 | 8,399 | -0.02(-0.41%) |
Jan 12, 2023 | 5.640 | 6.110 | 5.580 | 6.015 | 13,433 | +0.51(+9.36%) |
Jan 11, 2023 | 5.290 | 5.690 | 5.290 | 5.500 | 11,526 | +0.17(+3.19%) |
Jan 10, 2023 | 5.270 | 5.361 | 5.260 | 5.330 | 8,857 | +0.01(+0.19%) |
Jan 09, 2023 | 5.400 | 5.400 | 5.310 | 5.320 | 1,278 | -0.03(-0.56%) |
Jan 06, 2023 | 5.350 | 5.393 | 5.320 | 5.350 | 1,781 | +0.03(+0.56%) |
Jan 05, 2023 | 5.300 | 5.320 | 5.270 | 5.320 | 1,498 | -0.10(-1.85%) |
Jan 04, 2023 | 5.170 | 5.420 | 5.170 | 5.420 | 4,459 | +0.19(+3.63%) |
Jan 03, 2023 | 5.330 | 5.330 | 5.200 | 5.230 | 1,097 | -0.08(-1.51%) |
Dec 30, 2022 | 5.300 | 5.340 | 5.230 | 5.310 | 2,274 | +0.05(+0.95%) |
Dec 29, 2022 | 5.330 | 5.330 | 5.140 | 5.260 | 4,570 | +0.21(+4.16%) |
Dec 28, 2022 | 5.120 | 5.350 | 5.050 | 5.050 | 14,077 | -0.32(-5.96%) |
Dec 27, 2022 | 5.330 | 5.370 | 5.250 | 5.370 | 1,166 | +0.05(+0.94%) |
Dec 23, 2022 | 5.140 | 5.370 | 5.140 | 5.320 | 2,881 | +0.07(+1.33%) |
Dec 22, 2022 | 5.100 | 5.250 | 5.050 | 5.250 | 8,619 | +0.11(+2.14%) |
Dec 21, 2022 | 5.140 | 5.210 | 5.060 | 5.140 | 11,673 | +0.03(+0.59%) |
Dec 20, 2022 | 5.240 | 5.250 | 5.110 | 5.110 | 10,347 | -0.04(-0.78%) |
Dec 19, 2022 | 5.220 | 5.410 | 5.150 | 5.150 | 24,785 | -0.21(-3.92%) |
Dec 16, 2022 | 5.270 | 5.360 | 5.183 | 5.360 | 13,212 | +0.19(+3.68%) |
Dec 15, 2022 | 5.150 | 5.390 | 5.150 | 5.170 | 13,374 | -0.03(-0.58%) |
Dec 14, 2022 | 5.110 | 5.324 | 5.110 | 5.200 | 15,023 | +0.15(+2.97%) |
Dec 13, 2022 | 5.400 | 5.500 | 5.050 | 5.050 | 42,805 | -0.34(-6.31%) |
Dec 12, 2022 | 5.630 | 5.630 | 5.320 | 5.390 | 14,853 | -0.16(-2.88%) |
Dec 09, 2022 | 5.670 | 5.800 | 5.550 | 5.550 | 8,900 | -0.12(-2.12%) |
Dec 08, 2022 | 5.610 | 5.710 | 5.610 | 5.670 | 1,032 | -0.05(-0.87%) |
Dec 07, 2022 | 5.770 | 5.942 | 5.620 | 5.720 | 5,202 | -0.03(-0.52%) |
Dec 06, 2022 | 5.620 | 5.810 | 5.410 | 5.750 | 7,607 | +0.20(+3.60%) |
Dec 05, 2022 | 5.930 | 5.930 | 5.550 | 5.550 | 15,130 | -0.39(-6.64%) |
Dec 02, 2022 | 5.830 | 5.945 | 5.820 | 5.945 | 3,046 | +0.13(+2.32%) |