Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.260 | 5.315 | 4.950 | 4.950 | 350,512 | -0.32(-6.07%) |
Feb 27, 2023 | 5.400 | 5.490 | 5.160 | 5.270 | 230,729 | -0.01(-0.19%) |
Feb 24, 2023 | 5.290 | 5.300 | 5.140 | 5.280 | 221,224 | -0.19(-3.47%) |
Feb 23, 2023 | 5.480 | 5.520 | 5.240 | 5.470 | 353,058 | +0.05(+0.92%) |
Feb 22, 2023 | 5.710 | 5.980 | 5.370 | 5.420 | 360,862 | -0.27(-4.75%) |
Feb 21, 2023 | 5.690 | 5.780 | 5.600 | 5.690 | 387,455 | -0.17(-2.90%) |
Feb 17, 2023 | 6.120 | 6.120 | 5.750 | 5.860 | 367,192 | -0.23(-3.78%) |
Feb 16, 2023 | 6.110 | 6.310 | 5.935 | 6.090 | 445,999 | -0.11(-1.77%) |
Feb 15, 2023 | 6.280 | 6.350 | 6.145 | 6.200 | 264,514 | -0.03(-0.48%) |
Feb 14, 2023 | 6.140 | 6.380 | 6.070 | 6.230 | 263,608 | +0.00(+0.00%) |
Feb 13, 2023 | 6.090 | 6.340 | 6.020 | 6.230 | 217,630 | +0.13(+2.13%) |
Feb 10, 2023 | 6.230 | 6.260 | 5.940 | 6.100 | 236,155 | -0.18(-2.87%) |
Feb 09, 2023 | 6.440 | 6.550 | 6.190 | 6.280 | 260,438 | -0.11(-1.72%) |
Feb 08, 2023 | 6.570 | 6.650 | 6.330 | 6.390 | 208,633 | -0.28(-4.20%) |
Feb 07, 2023 | 6.710 | 6.720 | 6.490 | 6.670 | 223,554 | -0.05(-0.74%) |
Feb 06, 2023 | 6.890 | 6.990 | 6.480 | 6.720 | 320,226 | -0.27(-3.86%) |
Feb 03, 2023 | 7.020 | 7.290 | 6.890 | 6.990 | 342,891 | -0.19(-2.65%) |
Feb 02, 2023 | 7.260 | 7.520 | 7.040 | 7.180 | 546,719 | +0.06(+0.84%) |
Feb 01, 2023 | 6.830 | 7.250 | 6.785 | 7.120 | 460,303 | +0.23(+3.34%) |
Jan 31, 2023 | 6.660 | 6.910 | 6.620 | 6.890 | 314,908 | +0.27(+4.08%) |
Jan 30, 2023 | 6.600 | 6.740 | 6.450 | 6.620 | 285,080 | -0.03(-0.45%) |
Jan 27, 2023 | 6.420 | 6.735 | 6.340 | 6.650 | 407,044 | +0.18(+2.78%) |
Jan 26, 2023 | 6.360 | 6.540 | 6.200 | 6.470 | 395,477 | +0.18(+2.86%) |
Jan 25, 2023 | 6.000 | 6.335 | 5.810 | 6.290 | 375,118 | +0.23(+3.80%) |
Jan 24, 2023 | 6.310 | 6.310 | 6.040 | 6.060 | 258,423 | -0.17(-2.73%) |
Jan 23, 2023 | 6.150 | 6.250 | 6.020 | 6.230 | 305,779 | +0.14(+2.30%) |
Jan 20, 2023 | 5.810 | 6.090 | 5.640 | 6.090 | 520,423 | +0.36(+6.28%) |
Jan 19, 2023 | 5.600 | 5.810 | 5.520 | 5.730 | 316,946 | +0.03(+0.53%) |
Jan 18, 2023 | 5.900 | 5.980 | 5.623 | 5.700 | 271,140 | -0.13(-2.23%) |
Jan 17, 2023 | 5.760 | 5.935 | 5.600 | 5.830 | 371,418 | +0.00(+0.00%) |
Jan 13, 2023 | 5.640 | 5.930 | 5.580 | 5.830 | 456,067 | +0.09(+1.57%) |
Jan 12, 2023 | 5.620 | 5.880 | 5.479 | 5.740 | 682,831 | +0.32(+5.90%) |
Jan 11, 2023 | 5.090 | 5.480 | 5.060 | 5.420 | 932,316 | +0.48(+9.72%) |
Jan 10, 2023 | 4.530 | 4.990 | 4.480 | 4.940 | 572,470 | +0.37(+8.10%) |
Jan 09, 2023 | 4.420 | 4.710 | 4.330 | 4.570 | 707,796 | +0.25(+5.79%) |
Jan 06, 2023 | 4.230 | 4.400 | 4.110 | 4.320 | 613,571 | +0.19(+4.60%) |
Jan 05, 2023 | 4.400 | 4.400 | 4.110 | 4.130 | 449,600 | -0.26(-5.92%) |
Jan 04, 2023 | 4.370 | 4.585 | 4.320 | 4.390 | 526,579 | +0.06(+1.39%) |
Jan 03, 2023 | 4.570 | 4.710 | 4.310 | 4.330 | 445,356 | -0.14(-3.13%) |
Dec 30, 2022 | 4.290 | 4.570 | 4.270 | 4.470 | 473,230 | +0.12(+2.76%) |
Dec 29, 2022 | 4.160 | 4.395 | 4.145 | 4.350 | 420,883 | +0.19(+4.57%) |
Dec 28, 2022 | 4.230 | 4.340 | 4.090 | 4.160 | 631,528 | -0.09(-2.12%) |
Dec 27, 2022 | 4.560 | 4.600 | 4.240 | 4.250 | 490,333 | -0.30(-6.59%) |
Dec 23, 2022 | 4.530 | 4.717 | 4.440 | 4.550 | 374,665 | +0.08(+1.79%) |
Dec 22, 2022 | 4.700 | 4.710 | 4.370 | 4.470 | 636,557 | -0.28(-5.89%) |
Dec 21, 2022 | 5.100 | 5.150 | 4.735 | 4.750 | 683,137 | -0.30(-5.94%) |
Dec 20, 2022 | 5.090 | 5.220 | 5.010 | 5.050 | 361,395 | -0.10(-1.94%) |
Dec 19, 2022 | 5.280 | 5.320 | 5.085 | 5.150 | 410,608 | -0.10(-1.90%) |
Dec 16, 2022 | 5.170 | 5.300 | 5.090 | 5.250 | 622,572 | +0.00(+0.00%) |
Dec 15, 2022 | 5.500 | 5.580 | 5.210 | 5.250 | 928,154 | -0.34(-6.08%) |
Dec 14, 2022 | 5.800 | 5.850 | 5.520 | 5.590 | 538,887 | -0.22(-3.79%) |
Dec 13, 2022 | 6.200 | 6.250 | 5.740 | 5.810 | 419,802 | -0.15(-2.52%) |
Dec 12, 2022 | 5.980 | 6.030 | 5.880 | 5.960 | 252,868 | +0.04(+0.68%) |
Dec 09, 2022 | 5.690 | 6.015 | 5.600 | 5.920 | 503,940 | +0.23(+4.04%) |
Dec 08, 2022 | 5.950 | 6.100 | 5.670 | 5.690 | 279,719 | -0.18(-3.07%) |
Dec 07, 2022 | 6.040 | 6.200 | 5.775 | 5.870 | 515,983 | -0.22(-3.61%) |
Dec 06, 2022 | 6.040 | 6.110 | 5.920 | 6.090 | 284,121 | +0.06(+1.00%) |
Dec 05, 2022 | 6.390 | 6.500 | 6.010 | 6.030 | 722,410 | -0.41(-6.37%) |
Dec 02, 2022 | 6.280 | 6.510 | 6.200 | 6.440 | 315,819 | +0.07(+1.10%) |