Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.630 | 7.900 | 6.900 | 7.310 | 31,895 | -0.42(-5.43%) |
Feb 27, 2023 | 7.690 | 7.730 | 7.440 | 7.730 | 7,109 | +0.37(+5.03%) |
Feb 24, 2023 | 7.830 | 7.840 | 7.270 | 7.360 | 30,835 | -0.82(-10.02%) |
Feb 23, 2023 | 8.390 | 8.600 | 8.000 | 8.180 | 20,356 | +0.18(+2.25%) |
Feb 22, 2023 | 7.000 | 8.000 | 6.803 | 8.000 | 31,967 | +1.32(+19.76%) |
Feb 21, 2023 | 7.610 | 7.610 | 6.670 | 6.680 | 41,451 | -0.93(-12.22%) |
Feb 17, 2023 | 7.380 | 7.680 | 7.380 | 7.610 | 2,455 | +0.12(+1.60%) |
Feb 16, 2023 | 7.500 | 7.700 | 7.460 | 7.490 | 23,530 | -0.20(-2.60%) |
Feb 15, 2023 | 7.720 | 7.980 | 7.560 | 7.690 | 45,048 | -0.11(-1.41%) |
Feb 14, 2023 | 7.930 | 8.050 | 7.760 | 7.800 | 55,924 | -0.34(-4.18%) |
Feb 13, 2023 | 8.000 | 8.750 | 7.810 | 8.140 | 32,965 | +0.00(+0.00%) |
Feb 10, 2023 | 8.160 | 8.300 | 8.000 | 8.140 | 22,404 | -0.15(-1.81%) |
Feb 09, 2023 | 9.130 | 9.130 | 8.130 | 8.290 | 35,629 | -0.80(-8.80%) |
Feb 08, 2023 | 8.910 | 9.390 | 8.500 | 9.090 | 19,588 | -0.02(-0.22%) |
Feb 07, 2023 | 9.100 | 9.330 | 8.860 | 9.110 | 27,744 | -0.06(-0.65%) |
Feb 06, 2023 | 8.740 | 9.340 | 8.400 | 9.170 | 36,594 | +0.20(+2.23%) |
Feb 03, 2023 | 8.350 | 9.230 | 8.350 | 8.970 | 13,421 | +0.47(+5.53%) |
Feb 02, 2023 | 8.270 | 8.680 | 8.270 | 8.500 | 31,883 | +0.18(+2.16%) |
Feb 01, 2023 | 7.880 | 8.450 | 7.700 | 8.320 | 25,532 | +0.39(+4.92%) |
Jan 31, 2023 | 7.500 | 7.980 | 7.500 | 7.930 | 15,818 | +0.43(+5.73%) |
Jan 30, 2023 | 8.200 | 8.358 | 7.500 | 7.500 | 13,746 | -0.81(-9.75%) |
Jan 27, 2023 | 7.700 | 8.477 | 7.700 | 8.310 | 47,625 | +0.56(+7.23%) |
Jan 26, 2023 | 7.710 | 8.000 | 7.710 | 7.750 | 3,009 | +0.05(+0.65%) |
Jan 25, 2023 | 7.650 | 7.790 | 7.110 | 7.700 | 37,905 | -0.05(-0.69%) |
Jan 24, 2023 | 7.750 | 8.020 | 7.530 | 7.754 | 12,569 | -0.27(-3.32%) |
Jan 23, 2023 | 8.040 | 8.530 | 7.810 | 8.020 | 29,362 | +0.02(+0.25%) |
Jan 20, 2023 | 8.550 | 8.550 | 7.760 | 8.000 | 42,789 | -0.52(-6.10%) |
Jan 19, 2023 | 8.560 | 8.820 | 8.174 | 8.520 | 30,837 | -0.16(-1.84%) |
Jan 18, 2023 | 8.780 | 8.930 | 8.600 | 8.680 | 14,833 | +0.00(+0.00%) |
Jan 17, 2023 | 8.990 | 8.990 | 8.400 | 8.680 | 17,801 | -0.30(-3.34%) |
Jan 13, 2023 | 9.460 | 9.480 | 8.910 | 8.980 | 40,534 | -0.53(-5.57%) |
Jan 12, 2023 | 8.410 | 10.33 | 8.410 | 9.510 | 95,397 | +1.10(+13.08%) |
Jan 11, 2023 | 8.140 | 8.580 | 8.140 | 8.410 | 27,825 | +0.15(+1.82%) |
Jan 10, 2023 | 7.960 | 8.410 | 7.805 | 8.260 | 43,187 | +0.18(+2.23%) |
Jan 09, 2023 | 6.880 | 8.150 | 6.880 | 8.080 | 27,712 | +1.34(+19.88%) |
Jan 06, 2023 | 6.700 | 6.840 | 6.570 | 6.740 | 9,740 | +0.03(+0.45%) |
Jan 05, 2023 | 6.520 | 6.840 | 6.383 | 6.710 | 22,086 | +0.18(+2.76%) |
Jan 04, 2023 | 6.140 | 6.580 | 5.850 | 6.530 | 40,120 | +0.39(+6.35%) |
Jan 03, 2023 | 5.600 | 6.540 | 5.500 | 6.140 | 106,643 | +0.89(+16.95%) |
Dec 30, 2022 | 5.250 | 5.455 | 5.060 | 5.250 | 67,145 | -0.06(-1.13%) |
Dec 29, 2022 | 5.230 | 5.500 | 5.210 | 5.310 | 36,399 | +0.10(+1.92%) |
Dec 28, 2022 | 5.700 | 5.720 | 5.060 | 5.210 | 66,145 | -0.47(-8.27%) |
Dec 27, 2022 | 5.660 | 6.100 | 5.550 | 5.680 | 45,158 | +0.02(+0.35%) |
Dec 23, 2022 | 5.570 | 5.840 | 5.570 | 5.660 | 29,531 | +0.03(+0.53%) |
Dec 22, 2022 | 6.000 | 6.386 | 5.410 | 5.630 | 36,393 | -0.27(-4.59%) |
Dec 21, 2022 | 6.900 | 6.860 | 5.565 | 5.901 | 82,025 | -0.45(-7.07%) |
Dec 20, 2022 | 6.600 | 6.662 | 6.301 | 6.350 | 13,570 | +0.02(+0.36%) |
Dec 19, 2022 | 7.280 | 7.280 | 6.301 | 6.327 | 26,416 | -0.67(-9.61%) |
Dec 16, 2022 | 6.700 | 7.000 | 6.200 | 7.000 | 40,416 | +0.30(+4.48%) |
Dec 15, 2022 | 6.800 | 6.990 | 6.600 | 6.700 | 17,085 | -0.25(-3.54%) |
Dec 14, 2022 | 7.000 | 7.200 | 6.800 | 6.946 | 23,319 | -0.25(-3.51%) |
Dec 13, 2022 | 7.200 | 7.200 | 6.800 | 7.199 | 33,674 | +0.00(+0.03%) |
Dec 12, 2022 | 7.300 | 7.490 | 6.600 | 7.197 | 27,530 | -0.35(-4.68%) |
Dec 09, 2022 | 7.199 | 7.700 | 6.911 | 7.550 | 16,243 | +0.52(+7.47%) |
Dec 08, 2022 | 7.400 | 7.400 | 6.902 | 7.025 | 30,109 | -0.13(-1.80%) |
Dec 07, 2022 | 7.000 | 7.400 | 6.726 | 7.154 | 10,922 | +0.00(+0.03%) |
Dec 06, 2022 | 7.100 | 7.400 | 6.695 | 7.152 | 13,820 | +0.35(+5.16%) |
Dec 05, 2022 | 7.255 | 7.500 | 6.785 | 6.801 | 9,144 | -0.46(-6.34%) |
Dec 02, 2022 | 7.787 | 7.899 | 7.000 | 7.261 | 13,609 | -0.23(-3.06%) |