Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.510 | 8.610 | 8.385 | 8.470 | 1,572,814 | -0.09(-1.05%) |
Feb 27, 2023 | 8.740 | 8.740 | 8.540 | 8.560 | 639,466 | -0.06(-0.70%) |
Feb 24, 2023 | 8.710 | 8.720 | 8.500 | 8.620 | 669,410 | -0.22(-2.49%) |
Feb 23, 2023 | 8.770 | 8.905 | 8.640 | 8.840 | 674,741 | +0.14(+1.61%) |
Feb 22, 2023 | 8.730 | 8.810 | 8.460 | 8.700 | 741,355 | +0.08(+0.93%) |
Feb 21, 2023 | 8.700 | 8.760 | 8.575 | 8.620 | 951,371 | -0.28(-3.15%) |
Feb 17, 2023 | 9.020 | 9.040 | 8.820 | 8.900 | 1,625,076 | -0.17(-1.87%) |
Feb 16, 2023 | 8.930 | 9.130 | 8.910 | 9.070 | 1,153,926 | -0.12(-1.31%) |
Feb 15, 2023 | 8.840 | 9.235 | 8.820 | 9.190 | 862,721 | +0.33(+3.72%) |
Feb 14, 2023 | 8.720 | 9.060 | 8.710 | 8.860 | 772,731 | +0.02(+0.23%) |
Feb 13, 2023 | 8.620 | 8.915 | 8.530 | 8.840 | 758,374 | +0.29(+3.39%) |
Feb 10, 2023 | 8.540 | 8.620 | 8.375 | 8.550 | 844,469 | -0.12(-1.38%) |
Feb 09, 2023 | 8.890 | 8.990 | 8.595 | 8.670 | 1,135,204 | -0.07(-0.80%) |
Feb 08, 2023 | 8.780 | 9.030 | 8.690 | 8.740 | 1,864,452 | -0.04(-0.46%) |
Feb 07, 2023 | 8.420 | 8.790 | 8.320 | 8.780 | 944,376 | +0.32(+3.78%) |
Feb 06, 2023 | 8.510 | 8.630 | 8.380 | 8.460 | 792,053 | -0.16(-1.86%) |
Feb 03, 2023 | 8.640 | 8.885 | 8.500 | 8.620 | 946,557 | -0.36(-4.01%) |
Feb 02, 2023 | 8.700 | 9.025 | 8.700 | 8.980 | 1,665,205 | +0.45(+5.28%) |
Feb 01, 2023 | 7.920 | 8.595 | 7.920 | 8.530 | 1,444,396 | +0.61(+7.70%) |
Jan 31, 2023 | 7.390 | 7.950 | 7.340 | 7.920 | 1,593,937 | +0.66(+9.09%) |
Jan 30, 2023 | 7.370 | 7.440 | 7.135 | 7.260 | 884,994 | -0.24(-3.20%) |
Jan 27, 2023 | 7.360 | 7.530 | 7.320 | 7.500 | 1,644,378 | +0.10(+1.35%) |
Jan 26, 2023 | 7.400 | 7.550 | 7.190 | 7.400 | 1,061,657 | +0.16(+2.21%) |
Jan 25, 2023 | 7.080 | 7.240 | 7.000 | 7.240 | 1,654,988 | +0.00(+0.00%) |
Jan 24, 2023 | 7.040 | 7.345 | 7.000 | 7.240 | 1,710,793 | +0.18(+2.55%) |
Jan 23, 2023 | 6.780 | 7.070 | 6.700 | 7.060 | 1,383,251 | +0.33(+4.90%) |
Jan 20, 2023 | 6.590 | 6.730 | 6.450 | 6.730 | 1,409,916 | +0.18(+2.75%) |
Jan 19, 2023 | 6.810 | 7.030 | 6.550 | 6.550 | 1,328,295 | -0.34(-4.93%) |
Jan 18, 2023 | 6.960 | 7.130 | 6.880 | 6.890 | 1,101,331 | +0.04(+0.58%) |
Jan 17, 2023 | 6.740 | 6.880 | 6.657 | 6.850 | 833,267 | +0.12(+1.78%) |
Jan 13, 2023 | 6.610 | 6.760 | 6.590 | 6.730 | 681,226 | +0.02(+0.30%) |
Jan 12, 2023 | 6.750 | 6.750 | 6.550 | 6.710 | 545,245 | +0.00(+0.00%) |
Jan 11, 2023 | 6.660 | 6.810 | 6.540 | 6.710 | 990,258 | +0.13(+1.98%) |
Jan 10, 2023 | 6.460 | 6.580 | 6.330 | 6.580 | 1,456,450 | +0.06(+0.92%) |
Jan 09, 2023 | 6.610 | 6.760 | 6.520 | 6.520 | 1,008,308 | +0.04(+0.62%) |
Jan 06, 2023 | 6.590 | 6.590 | 6.185 | 6.480 | 1,054,330 | -0.02(-0.31%) |
Jan 05, 2023 | 6.510 | 6.540 | 6.360 | 6.500 | 1,251,863 | -0.10(-1.52%) |
Jan 04, 2023 | 6.590 | 6.715 | 6.460 | 6.600 | 1,152,824 | +0.10(+1.54%) |
Jan 03, 2023 | 6.450 | 6.550 | 6.185 | 6.500 | 2,757,540 | +0.14(+2.20%) |
Dec 30, 2022 | 6.280 | 6.405 | 6.170 | 6.360 | 869,895 | -0.04(-0.63%) |
Dec 29, 2022 | 5.980 | 6.420 | 5.940 | 6.400 | 1,129,243 | +0.50(+8.47%) |
Dec 28, 2022 | 5.800 | 5.970 | 5.760 | 5.900 | 1,056,017 | +0.06(+1.03%) |
Dec 27, 2022 | 5.770 | 5.865 | 5.710 | 5.840 | 951,651 | +0.04(+0.69%) |
Dec 23, 2022 | 5.600 | 5.810 | 5.550 | 5.800 | 1,097,325 | +0.12(+2.11%) |
Dec 22, 2022 | 5.660 | 5.720 | 5.495 | 5.680 | 877,998 | -0.10(-1.73%) |
Dec 21, 2022 | 5.640 | 5.870 | 5.540 | 5.780 | 969,130 | +0.18(+3.21%) |
Dec 20, 2022 | 5.570 | 5.680 | 5.500 | 5.600 | 1,164,130 | -0.04(-0.71%) |
Dec 19, 2022 | 5.940 | 5.940 | 5.560 | 5.640 | 1,216,863 | -0.27(-4.57%) |
Dec 16, 2022 | 6.070 | 6.140 | 5.905 | 5.910 | 1,585,839 | -0.24(-3.90%) |
Dec 15, 2022 | 6.300 | 6.410 | 6.085 | 6.150 | 1,722,583 | -0.32(-4.95%) |
Dec 14, 2022 | 6.360 | 6.650 | 6.360 | 6.470 | 1,340,398 | +0.05(+0.78%) |
Dec 13, 2022 | 6.660 | 6.840 | 6.420 | 6.420 | 1,381,528 | +0.11(+1.74%) |
Dec 12, 2022 | 5.960 | 6.365 | 5.960 | 6.310 | 1,512,587 | +0.37(+6.23%) |
Dec 09, 2022 | 5.850 | 6.205 | 5.830 | 5.940 | 1,288,862 | -0.01(-0.17%) |
Dec 08, 2022 | 5.730 | 6.040 | 5.450 | 5.950 | 2,133,089 | +0.19(+3.30%) |
Dec 07, 2022 | 6.800 | 7.010 | 5.700 | 5.760 | 2,978,297 | -1.45(-20.11%) |
Dec 06, 2022 | 7.380 | 7.380 | 7.085 | 7.210 | 1,224,283 | -0.17(-2.30%) |
Dec 05, 2022 | 8.000 | 8.025 | 7.281 | 7.380 | 1,188,045 | -0.69(-8.55%) |
Dec 02, 2022 | 7.880 | 8.070 | 7.810 | 8.070 | 972,857 | +0.01(+0.12%) |