Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.600 | 7.840 | 7.510 | 7.730 | 14,060,790 | +0.04(+0.52%) |
Feb 27, 2023 | 7.290 | 7.747 | 7.290 | 7.690 | 12,079,677 | +0.32(+4.34%) |
Feb 24, 2023 | 6.870 | 7.410 | 6.850 | 7.370 | 15,938,401 | +0.28(+3.95%) |
Feb 23, 2023 | 7.450 | 7.760 | 7.075 | 7.090 | 20,415,168 | -0.23(-3.14%) |
Feb 22, 2023 | 7.810 | 7.970 | 6.830 | 7.320 | 32,969,678 | +0.08(+1.10%) |
Feb 21, 2023 | 6.800 | 7.460 | 6.740 | 7.240 | 18,531,902 | +0.29(+4.17%) |
Feb 17, 2023 | 7.010 | 7.160 | 6.930 | 6.950 | 6,824,032 | -0.25(-3.47%) |
Feb 16, 2023 | 7.260 | 7.430 | 7.150 | 7.200 | 8,620,989 | -0.28(-3.74%) |
Feb 15, 2023 | 7.480 | 7.770 | 6.990 | 7.480 | 14,178,420 | +0.20(+2.75%) |
Feb 14, 2023 | 7.340 | 7.470 | 7.140 | 7.280 | 13,347,502 | -0.24(-3.19%) |
Feb 13, 2023 | 7.680 | 7.989 | 7.490 | 7.520 | 15,856,518 | +0.07(+0.94%) |
Feb 10, 2023 | 7.300 | 7.800 | 7.230 | 7.450 | 17,827,488 | -0.16(-2.10%) |
Feb 09, 2023 | 7.400 | 7.780 | 7.380 | 7.610 | 17,171,644 | +0.58(+8.33%) |
Feb 08, 2023 | 7.320 | 7.520 | 6.800 | 7.025 | 17,129,248 | -0.34(-4.68%) |
Feb 07, 2023 | 7.170 | 7.790 | 7.115 | 7.370 | 19,962,400 | +0.43(+6.20%) |
Feb 06, 2023 | 6.980 | 7.080 | 6.730 | 6.940 | 22,071,052 | -0.47(-6.34%) |
Feb 03, 2023 | 7.300 | 7.550 | 7.165 | 7.410 | 15,304,330 | -0.14(-1.85%) |
Feb 02, 2023 | 7.440 | 7.880 | 7.370 | 7.550 | 33,130,204 | +0.24(+3.28%) |
Feb 01, 2023 | 6.950 | 7.350 | 6.910 | 7.310 | 22,612,044 | +0.61(+9.10%) |
Jan 31, 2023 | 6.830 | 6.960 | 6.630 | 6.700 | 17,170,464 | -0.22(-3.18%) |
Jan 30, 2023 | 5.900 | 6.968 | 5.800 | 6.920 | 42,697,532 | +0.68(+10.90%) |
Jan 27, 2023 | 6.390 | 6.490 | 6.020 | 6.240 | 15,878,429 | -0.16(-2.50%) |
Jan 26, 2023 | 5.950 | 6.420 | 5.780 | 6.400 | 23,737,412 | +0.63(+10.92%) |
Jan 25, 2023 | 5.690 | 5.820 | 5.520 | 5.770 | 7,972,511 | -0.01(-0.17%) |
Jan 24, 2023 | 5.840 | 5.890 | 5.650 | 5.780 | 7,683,130 | -0.02(-0.34%) |
Jan 23, 2023 | 5.790 | 5.950 | 5.570 | 5.800 | 16,369,804 | +0.11(+1.93%) |
Jan 20, 2023 | 5.590 | 5.855 | 5.431 | 5.690 | 22,761,492 | +0.25(+4.60%) |
Jan 19, 2023 | 5.400 | 5.570 | 5.345 | 5.440 | 26,959,886 | -0.01(-0.18%) |
Jan 18, 2023 | 5.680 | 5.810 | 5.100 | 5.450 | 49,648,160 | -0.14(-2.50%) |
Jan 17, 2023 | 6.080 | 6.130 | 5.420 | 5.590 | 87,161,256 | -1.10(-16.44%) |
Jan 13, 2023 | 6.190 | 6.695 | 6.170 | 6.690 | 15,507,978 | +0.44(+7.04%) |
Jan 12, 2023 | 6.280 | 6.325 | 5.761 | 6.250 | 11,421,997 | -0.17(-2.65%) |
Jan 11, 2023 | 6.010 | 6.520 | 5.880 | 6.420 | 13,798,379 | +0.39(+6.47%) |
Jan 10, 2023 | 6.040 | 6.140 | 5.700 | 6.030 | 15,196,950 | +0.04(+0.67%) |
Jan 09, 2023 | 6.140 | 6.220 | 5.750 | 5.990 | 14,864,755 | +0.15(+2.57%) |
Jan 06, 2023 | 6.660 | 6.674 | 5.780 | 5.840 | 22,648,426 | -1.02(-14.87%) |
Jan 05, 2023 | 6.180 | 7.100 | 6.150 | 6.860 | 30,689,928 | +0.65(+10.47%) |
Jan 04, 2023 | 6.090 | 6.400 | 5.820 | 6.210 | 26,468,548 | +0.33(+5.61%) |
Jan 03, 2023 | 5.500 | 6.250 | 5.500 | 5.880 | 28,646,424 | +0.58(+10.94%) |
Dec 30, 2022 | 4.960 | 5.380 | 4.900 | 5.300 | 25,577,616 | +0.02(+0.38%) |
Dec 29, 2022 | 4.530 | 5.360 | 4.425 | 5.280 | 25,852,300 | +0.84(+18.92%) |
Dec 28, 2022 | 4.560 | 4.600 | 4.190 | 4.440 | 16,081,900 | -0.25(-5.33%) |
Dec 27, 2022 | 4.692 | 4.855 | 4.595 | 4.690 | 13,553,319 | +0.04(+0.86%) |
Dec 23, 2022 | 4.550 | 4.740 | 4.480 | 4.650 | 16,461,756 | +0.10(+2.20%) |
Dec 22, 2022 | 4.290 | 4.580 | 4.211 | 4.550 | 20,634,184 | +0.18(+4.12%) |
Dec 21, 2022 | 3.580 | 4.385 | 3.520 | 4.370 | 23,650,698 | +0.80(+22.41%) |
Dec 20, 2022 | 3.550 | 3.655 | 3.490 | 3.570 | 6,740,868 | -0.17(-4.55%) |
Dec 19, 2022 | 3.780 | 3.810 | 3.670 | 3.740 | 11,355,190 | -0.01(-0.27%) |
Dec 16, 2022 | 3.710 | 3.970 | 3.655 | 3.750 | 17,157,752 | +0.06(+1.63%) |
Dec 15, 2022 | 3.670 | 3.730 | 3.450 | 3.690 | 20,674,372 | +0.06(+1.65%) |
Dec 14, 2022 | 3.440 | 3.740 | 3.420 | 3.630 | 31,714,776 | -0.22(-5.71%) |
Dec 13, 2022 | 3.760 | 3.980 | 3.720 | 3.850 | 18,089,354 | +0.33(+9.38%) |
Dec 12, 2022 | 3.570 | 3.650 | 3.240 | 3.520 | 26,805,496 | -0.15(-4.09%) |
Dec 09, 2022 | 3.750 | 3.890 | 3.570 | 3.670 | 19,142,114 | +0.02(+0.55%) |
Dec 08, 2022 | 3.320 | 3.680 | 3.300 | 3.650 | 23,175,608 | +0.48(+15.14%) |
Dec 07, 2022 | 3.150 | 3.250 | 3.020 | 3.170 | 14,683,935 | -0.16(-4.80%) |
Dec 06, 2022 | 3.300 | 3.480 | 3.170 | 3.330 | 18,060,060 | +0.18(+5.71%) |
Dec 05, 2022 | 3.630 | 3.950 | 3.120 | 3.150 | 33,914,192 | -0.19(-5.69%) |
Dec 02, 2022 | 2.870 | 3.410 | 2.860 | 3.340 | 23,518,572 | +0.43(+14.78%) |