Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.660 | 7.675 | 7.470 | 7.500 | 547,167 | -0.23(-2.98%) |
Feb 27, 2023 | 7.890 | 7.900 | 7.480 | 7.730 | 355,663 | -0.12(-1.53%) |
Feb 24, 2023 | 8.460 | 8.460 | 7.800 | 7.850 | 341,555 | -0.68(-7.97%) |
Feb 23, 2023 | 8.110 | 8.755 | 8.110 | 8.530 | 485,422 | +0.43(+5.31%) |
Feb 22, 2023 | 8.590 | 8.710 | 7.980 | 8.100 | 1,458,074 | -0.45(-5.26%) |
Feb 21, 2023 | 9.470 | 9.600 | 8.340 | 8.550 | 2,167,280 | -0.92(-9.71%) |
Feb 17, 2023 | 9.400 | 10.38 | 9.400 | 9.470 | 609,749 | +0.07(+0.74%) |
Feb 16, 2023 | 9.090 | 9.870 | 8.800 | 9.400 | 4,616,867 | +0.15(+1.62%) |
Feb 15, 2023 | 8.000 | 9.280 | 7.980 | 9.250 | 753,329 | +1.21(+15.05%) |
Feb 14, 2023 | 8.050 | 8.280 | 7.870 | 8.040 | 409,616 | -0.06(-0.74%) |
Feb 13, 2023 | 7.730 | 8.490 | 7.620 | 8.100 | 397,345 | +0.33(+4.25%) |
Feb 10, 2023 | 7.510 | 7.990 | 7.280 | 7.770 | 264,548 | +0.26(+3.46%) |
Feb 09, 2023 | 7.590 | 7.790 | 7.250 | 7.510 | 1,183,468 | -0.08(-1.05%) |
Feb 08, 2023 | 7.840 | 7.850 | 7.450 | 7.590 | 231,214 | -0.24(-3.07%) |
Feb 07, 2023 | 7.740 | 8.035 | 7.590 | 7.830 | 511,963 | +0.14(+1.82%) |
Feb 06, 2023 | 8.070 | 8.389 | 7.170 | 7.690 | 2,521,416 | -0.34(-4.23%) |
Feb 03, 2023 | 6.970 | 8.190 | 6.930 | 8.030 | 814,200 | +0.96(+13.58%) |
Feb 02, 2023 | 6.850 | 7.170 | 6.730 | 7.070 | 853,196 | +0.23(+3.36%) |
Feb 01, 2023 | 6.140 | 6.965 | 6.110 | 6.840 | 732,954 | +0.66(+10.68%) |
Jan 31, 2023 | 5.600 | 6.200 | 5.590 | 6.180 | 298,452 | +0.59(+10.55%) |
Jan 30, 2023 | 5.750 | 5.890 | 5.500 | 5.590 | 250,873 | -0.10(-1.76%) |
Jan 27, 2023 | 5.820 | 6.010 | 5.670 | 5.690 | 152,008 | -0.06(-1.04%) |
Jan 26, 2023 | 5.780 | 5.980 | 5.650 | 5.750 | 212,885 | +0.01(+0.17%) |
Jan 25, 2023 | 5.740 | 5.830 | 5.500 | 5.740 | 359,060 | -0.04(-0.69%) |
Jan 24, 2023 | 6.180 | 6.180 | 5.730 | 5.780 | 356,202 | -0.37(-6.02%) |
Jan 23, 2023 | 6.220 | 6.390 | 6.090 | 6.150 | 219,900 | -0.19(-3.00%) |
Jan 20, 2023 | 6.190 | 6.560 | 6.080 | 6.340 | 173,009 | +0.20(+3.26%) |
Jan 19, 2023 | 6.190 | 6.240 | 6.030 | 6.140 | 110,057 | -0.08(-1.29%) |
Jan 18, 2023 | 6.440 | 6.490 | 6.200 | 6.220 | 138,194 | -0.18(-2.81%) |
Jan 17, 2023 | 6.410 | 6.630 | 6.230 | 6.400 | 290,904 | +0.06(+0.95%) |
Jan 13, 2023 | 6.560 | 6.600 | 6.260 | 6.340 | 182,502 | -0.23(-3.50%) |
Jan 12, 2023 | 6.700 | 6.700 | 6.430 | 6.570 | 157,999 | -0.05(-0.76%) |
Jan 11, 2023 | 6.490 | 6.648 | 6.415 | 6.620 | 265,253 | +0.14(+2.16%) |
Jan 10, 2023 | 6.380 | 6.553 | 6.235 | 6.480 | 315,335 | +0.09(+1.41%) |
Jan 09, 2023 | 6.500 | 6.695 | 6.350 | 6.390 | 181,169 | -0.02(-0.31%) |
Jan 06, 2023 | 6.410 | 6.715 | 6.290 | 6.410 | 120,455 | +0.04(+0.63%) |
Jan 05, 2023 | 6.510 | 6.600 | 6.320 | 6.370 | 124,223 | -0.14(-2.15%) |
Jan 04, 2023 | 6.870 | 6.870 | 6.380 | 6.510 | 230,758 | -0.11(-1.66%) |
Jan 03, 2023 | 7.170 | 7.320 | 6.450 | 6.620 | 342,895 | -0.55(-7.67%) |
Dec 30, 2022 | 6.960 | 7.225 | 6.880 | 7.170 | 250,330 | +0.21(+3.02%) |
Dec 29, 2022 | 6.600 | 6.980 | 6.530 | 6.960 | 244,122 | +0.38(+5.78%) |
Dec 28, 2022 | 6.290 | 6.620 | 6.190 | 6.580 | 286,665 | +0.28(+4.44%) |
Dec 27, 2022 | 6.440 | 6.440 | 6.020 | 6.300 | 272,262 | +0.11(+1.78%) |
Dec 23, 2022 | 6.380 | 6.410 | 6.080 | 6.190 | 135,876 | -0.19(-2.98%) |
Dec 22, 2022 | 6.350 | 6.400 | 6.032 | 6.380 | 161,973 | -0.05(-0.78%) |
Dec 21, 2022 | 6.070 | 6.550 | 5.970 | 6.430 | 227,578 | +0.36(+5.93%) |
Dec 20, 2022 | 6.180 | 6.295 | 5.908 | 6.070 | 210,423 | -0.15(-2.41%) |
Dec 19, 2022 | 6.410 | 6.410 | 6.150 | 6.220 | 184,167 | -0.16(-2.51%) |
Dec 16, 2022 | 6.430 | 6.630 | 6.140 | 6.380 | 134,763 | -0.10(-1.54%) |
Dec 15, 2022 | 6.300 | 6.485 | 5.990 | 6.480 | 169,583 | +0.15(+2.37%) |
Dec 14, 2022 | 6.430 | 6.656 | 6.250 | 6.330 | 289,237 | -0.10(-1.56%) |
Dec 13, 2022 | 6.670 | 6.830 | 6.240 | 6.430 | 254,377 | -0.06(-0.92%) |
Dec 12, 2022 | 6.550 | 6.550 | 6.380 | 6.490 | 228,191 | -0.03(-0.46%) |
Dec 09, 2022 | 6.800 | 6.905 | 6.400 | 6.520 | 274,877 | -0.32(-4.68%) |
Dec 08, 2022 | 6.830 | 7.130 | 6.720 | 6.840 | 217,585 | +0.03(+0.44%) |
Dec 07, 2022 | 6.590 | 6.860 | 6.590 | 6.810 | 193,957 | +0.11(+1.64%) |
Dec 06, 2022 | 6.900 | 6.950 | 6.650 | 6.700 | 186,046 | -0.20(-2.90%) |
Dec 05, 2022 | 6.930 | 7.097 | 6.800 | 6.900 | 178,817 | -0.15(-2.13%) |
Dec 02, 2022 | 7.080 | 7.480 | 6.940 | 7.050 | 357,786 | -0.07(-0.98%) |