Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.480 | 8.550 | 8.320 | 8.500 | 77,097 | +0.00(+0.00%) |
Feb 27, 2023 | 8.340 | 8.530 | 8.260 | 8.500 | 56,734 | +0.23(+2.78%) |
Feb 24, 2023 | 8.420 | 8.520 | 8.190 | 8.270 | 36,830 | -0.33(-3.84%) |
Feb 23, 2023 | 8.680 | 8.720 | 8.470 | 8.600 | 39,696 | -0.01(-0.12%) |
Feb 22, 2023 | 8.670 | 8.820 | 7.810 | 8.610 | 55,149 | -0.04(-0.46%) |
Feb 21, 2023 | 8.960 | 8.960 | 8.630 | 8.650 | 57,075 | -0.41(-4.53%) |
Feb 17, 2023 | 9.100 | 9.195 | 8.920 | 9.060 | 55,559 | +0.01(+0.11%) |
Feb 16, 2023 | 8.910 | 9.400 | 8.860 | 9.050 | 78,686 | -0.03(-0.33%) |
Feb 15, 2023 | 8.670 | 9.110 | 8.642 | 9.080 | 54,222 | +0.38(+4.37%) |
Feb 14, 2023 | 8.510 | 8.780 | 8.420 | 8.700 | 71,016 | +0.18(+2.11%) |
Feb 13, 2023 | 8.380 | 8.730 | 8.380 | 8.520 | 90,367 | +0.17(+2.04%) |
Feb 10, 2023 | 8.390 | 8.460 | 8.210 | 8.350 | 79,189 | +0.00(+0.00%) |
Feb 09, 2023 | 8.400 | 8.600 | 8.200 | 8.350 | 83,034 | +0.04(+0.48%) |
Feb 08, 2023 | 8.280 | 8.410 | 8.030 | 8.310 | 63,409 | -0.10(-1.19%) |
Feb 07, 2023 | 8.000 | 8.430 | 8.000 | 8.410 | 83,344 | +0.35(+4.34%) |
Feb 06, 2023 | 7.940 | 8.145 | 7.930 | 8.060 | 51,003 | -0.01(-0.12%) |
Feb 03, 2023 | 7.690 | 8.150 | 7.690 | 8.070 | 110,326 | +0.30(+3.86%) |
Feb 02, 2023 | 7.620 | 7.900 | 7.370 | 7.770 | 59,501 | +0.22(+2.91%) |
Feb 01, 2023 | 7.540 | 7.640 | 7.270 | 7.550 | 59,096 | +0.02(+0.27%) |
Jan 31, 2023 | 7.460 | 7.625 | 7.310 | 7.530 | 52,248 | +0.13(+1.76%) |
Jan 30, 2023 | 7.430 | 7.500 | 7.270 | 7.400 | 57,297 | -0.11(-1.46%) |
Jan 27, 2023 | 7.430 | 7.600 | 7.412 | 7.510 | 32,211 | +0.09(+1.21%) |
Jan 26, 2023 | 7.430 | 7.569 | 7.331 | 7.420 | 40,841 | +0.07(+0.95%) |
Jan 25, 2023 | 7.260 | 7.390 | 7.140 | 7.350 | 44,071 | +0.04(+0.55%) |
Jan 24, 2023 | 7.230 | 7.420 | 7.165 | 7.310 | 44,829 | -0.01(-0.14%) |
Jan 23, 2023 | 7.130 | 7.435 | 7.090 | 7.320 | 62,238 | +0.21(+2.95%) |
Jan 20, 2023 | 6.920 | 7.150 | 6.820 | 7.110 | 63,052 | +0.28(+4.10%) |
Jan 19, 2023 | 6.790 | 6.895 | 6.690 | 6.830 | 75,954 | -0.05(-0.73%) |
Jan 18, 2023 | 7.350 | 7.350 | 6.870 | 6.880 | 56,826 | -0.46(-6.27%) |
Jan 17, 2023 | 7.420 | 7.485 | 7.310 | 7.340 | 40,926 | -0.06(-0.81%) |
Jan 13, 2023 | 7.220 | 7.420 | 7.220 | 7.400 | 97,432 | +0.04(+0.54%) |
Jan 12, 2023 | 7.140 | 7.475 | 7.100 | 7.360 | 69,778 | +0.26(+3.66%) |
Jan 11, 2023 | 7.220 | 7.365 | 7.080 | 7.100 | 76,741 | -0.02(-0.28%) |
Jan 10, 2023 | 6.830 | 7.200 | 6.740 | 7.120 | 109,960 | +0.28(+4.09%) |
Jan 09, 2023 | 6.380 | 6.860 | 6.380 | 6.840 | 141,754 | +0.46(+7.21%) |
Jan 06, 2023 | 5.820 | 6.410 | 5.820 | 6.380 | 269,989 | +0.57(+9.81%) |
Jan 05, 2023 | 6.060 | 6.060 | 5.510 | 5.810 | 220,767 | -0.28(-4.60%) |
Jan 04, 2023 | 6.280 | 6.545 | 6.040 | 6.090 | 275,884 | -0.23(-3.64%) |
Jan 03, 2023 | 6.320 | 6.435 | 6.280 | 6.320 | 99,813 | +0.02(+0.32%) |
Dec 30, 2022 | 6.340 | 6.430 | 6.240 | 6.300 | 107,658 | -0.13(-2.02%) |
Dec 29, 2022 | 6.260 | 6.470 | 6.160 | 6.430 | 107,164 | +0.20(+3.21%) |
Dec 28, 2022 | 6.270 | 6.290 | 6.100 | 6.230 | 156,849 | -0.04(-0.64%) |
Dec 27, 2022 | 6.310 | 6.370 | 6.255 | 6.270 | 103,246 | -0.09(-1.42%) |
Dec 23, 2022 | 6.190 | 6.390 | 6.122 | 6.360 | 83,435 | +0.17(+2.75%) |
Dec 22, 2022 | 6.050 | 6.230 | 6.010 | 6.190 | 124,610 | +0.03(+0.49%) |
Dec 21, 2022 | 5.930 | 6.290 | 5.930 | 6.160 | 122,981 | -0.09(-1.44%) |
Dec 20, 2022 | 6.070 | 6.280 | 6.030 | 6.250 | 114,089 | +0.17(+2.80%) |
Dec 19, 2022 | 6.310 | 6.380 | 6.040 | 6.080 | 106,737 | -0.23(-3.65%) |
Dec 16, 2022 | 6.060 | 6.570 | 6.060 | 6.310 | 355,116 | +0.17(+2.77%) |
Dec 15, 2022 | 6.360 | 6.570 | 6.120 | 6.140 | 116,381 | -0.26(-4.06%) |
Dec 14, 2022 | 6.630 | 6.920 | 6.310 | 6.400 | 129,755 | -0.26(-3.90%) |
Dec 13, 2022 | 6.690 | 6.850 | 6.500 | 6.660 | 65,557 | +0.10(+1.52%) |
Dec 12, 2022 | 6.620 | 6.776 | 6.400 | 6.560 | 53,580 | -0.13(-1.94%) |
Dec 09, 2022 | 6.720 | 7.000 | 6.630 | 6.690 | 57,909 | -0.11(-1.62%) |
Dec 08, 2022 | 6.550 | 6.870 | 6.540 | 6.800 | 92,288 | +0.25(+3.82%) |
Dec 07, 2022 | 6.460 | 6.660 | 6.460 | 6.550 | 84,155 | +0.04(+0.61%) |
Dec 06, 2022 | 6.360 | 6.600 | 6.300 | 6.510 | 165,937 | +0.10(+1.56%) |
Dec 05, 2022 | 6.390 | 6.660 | 6.360 | 6.410 | 63,448 | -0.09(-1.38%) |
Dec 02, 2022 | 6.540 | 6.920 | 6.420 | 6.500 | 56,860 | -0.18(-2.69%) |