Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.930 | 6.039 | 5.770 | 5.790 | 433,099 | -0.10(-1.70%) |
Feb 27, 2023 | 6.090 | 6.190 | 5.860 | 5.890 | 837,755 | -0.13(-2.16%) |
Feb 24, 2023 | 5.360 | 6.460 | 5.308 | 6.020 | 2,459,752 | -2.71(-31.04%) |
Feb 23, 2023 | 8.790 | 8.815 | 8.555 | 8.730 | 210,045 | -0.03(-0.34%) |
Feb 22, 2023 | 8.540 | 8.770 | 8.535 | 8.760 | 180,247 | +0.24(+2.82%) |
Feb 21, 2023 | 8.580 | 8.620 | 8.480 | 8.520 | 159,003 | -0.23(-2.63%) |
Feb 17, 2023 | 8.630 | 8.840 | 8.520 | 8.750 | 173,564 | +0.10(+1.16%) |
Feb 16, 2023 | 8.500 | 8.770 | 8.400 | 8.650 | 169,693 | -0.06(-0.69%) |
Feb 15, 2023 | 8.600 | 8.730 | 8.595 | 8.710 | 90,877 | +0.03(+0.35%) |
Feb 14, 2023 | 8.330 | 8.765 | 8.290 | 8.680 | 312,784 | +0.24(+2.84%) |
Feb 13, 2023 | 8.190 | 8.515 | 8.090 | 8.440 | 175,145 | +0.30(+3.69%) |
Feb 10, 2023 | 8.730 | 8.780 | 8.070 | 8.140 | 384,761 | -0.68(-7.71%) |
Feb 09, 2023 | 9.010 | 9.044 | 8.760 | 8.820 | 130,468 | +0.00(+0.00%) |
Feb 08, 2023 | 8.910 | 8.980 | 8.715 | 8.820 | 228,178 | -0.13(-1.45%) |
Feb 07, 2023 | 9.030 | 9.030 | 8.470 | 8.950 | 235,954 | +0.01(+0.11%) |
Feb 06, 2023 | 8.930 | 9.070 | 8.810 | 8.940 | 189,754 | -0.04(-0.45%) |
Feb 03, 2023 | 8.920 | 9.200 | 8.890 | 8.980 | 246,354 | -0.27(-2.92%) |
Feb 02, 2023 | 9.340 | 9.710 | 9.140 | 9.250 | 366,643 | +0.15(+1.65%) |
Feb 01, 2023 | 8.770 | 9.230 | 8.350 | 9.100 | 382,773 | +0.37(+4.24%) |
Jan 31, 2023 | 8.610 | 8.880 | 8.550 | 8.730 | 675,355 | +0.16(+1.87%) |
Jan 30, 2023 | 8.560 | 8.715 | 8.340 | 8.570 | 220,892 | -0.12(-1.38%) |
Jan 27, 2023 | 8.520 | 8.720 | 8.460 | 8.690 | 223,814 | +0.12(+1.40%) |
Jan 26, 2023 | 8.240 | 8.580 | 8.230 | 8.570 | 154,389 | +0.44(+5.41%) |
Jan 25, 2023 | 8.140 | 8.160 | 7.760 | 8.130 | 195,494 | -0.11(-1.33%) |
Jan 24, 2023 | 8.290 | 8.460 | 8.200 | 8.240 | 177,554 | -0.10(-1.20%) |
Jan 23, 2023 | 8.080 | 8.390 | 8.000 | 8.340 | 165,127 | +0.28(+3.47%) |
Jan 20, 2023 | 7.890 | 8.160 | 7.875 | 8.060 | 217,465 | +0.25(+3.20%) |
Jan 19, 2023 | 7.820 | 7.944 | 7.710 | 7.810 | 197,697 | -0.06(-0.76%) |
Jan 18, 2023 | 8.210 | 8.400 | 7.830 | 7.870 | 523,725 | -0.23(-2.84%) |
Jan 17, 2023 | 8.160 | 8.290 | 7.840 | 8.100 | 500,498 | -0.50(-5.81%) |
Jan 13, 2023 | 8.180 | 8.760 | 8.180 | 8.600 | 451,666 | +0.29(+3.49%) |
Jan 12, 2023 | 8.050 | 8.350 | 8.010 | 8.310 | 200,019 | +0.19(+2.34%) |
Jan 11, 2023 | 8.060 | 8.190 | 8.020 | 8.120 | 223,431 | +0.08(+1.00%) |
Jan 10, 2023 | 8.110 | 8.240 | 7.830 | 8.040 | 215,976 | +0.01(+0.12%) |
Jan 09, 2023 | 8.130 | 8.240 | 7.860 | 8.030 | 299,149 | +0.11(+1.39%) |
Jan 06, 2023 | 7.650 | 8.090 | 7.510 | 7.920 | 298,820 | +0.36(+4.76%) |
Jan 05, 2023 | 7.530 | 7.665 | 7.310 | 7.560 | 205,304 | +0.03(+0.40%) |
Jan 04, 2023 | 7.330 | 7.620 | 7.250 | 7.530 | 693,441 | +0.35(+4.87%) |
Jan 03, 2023 | 7.280 | 7.750 | 7.160 | 7.180 | 195,452 | +0.05(+0.70%) |
Dec 30, 2022 | 6.950 | 7.160 | 6.780 | 7.130 | 237,501 | +0.10(+1.42%) |
Dec 29, 2022 | 6.430 | 7.050 | 6.258 | 7.030 | 403,515 | +0.69(+10.88%) |
Dec 28, 2022 | 6.850 | 6.870 | 6.310 | 6.340 | 352,326 | -0.43(-6.35%) |
Dec 27, 2022 | 7.050 | 7.050 | 6.655 | 6.770 | 333,911 | -0.21(-3.01%) |
Dec 23, 2022 | 6.980 | 7.115 | 6.880 | 6.980 | 131,446 | -0.03(-0.43%) |
Dec 22, 2022 | 7.080 | 7.080 | 6.840 | 7.010 | 237,550 | -0.20(-2.77%) |
Dec 21, 2022 | 7.130 | 7.340 | 7.065 | 7.210 | 284,185 | +0.11(+1.55%) |
Dec 20, 2022 | 6.840 | 7.130 | 6.760 | 7.100 | 656,655 | +0.15(+2.16%) |
Dec 19, 2022 | 7.810 | 7.810 | 6.885 | 6.950 | 949,316 | -1.04(-13.02%) |
Dec 16, 2022 | 7.770 | 8.120 | 7.760 | 7.990 | 673,402 | +0.11(+1.40%) |
Dec 15, 2022 | 7.660 | 8.000 | 7.640 | 7.880 | 381,474 | +0.03(+0.38%) |
Dec 14, 2022 | 7.860 | 8.070 | 7.740 | 7.850 | 236,181 | -0.03(-0.38%) |
Dec 13, 2022 | 7.810 | 7.990 | 7.610 | 7.880 | 429,950 | +0.44(+5.91%) |
Dec 12, 2022 | 7.160 | 7.515 | 7.120 | 7.440 | 341,836 | +0.21(+2.90%) |
Dec 09, 2022 | 7.060 | 7.351 | 6.955 | 7.230 | 396,598 | +0.13(+1.83%) |
Dec 08, 2022 | 6.970 | 7.180 | 6.830 | 7.100 | 304,610 | +0.26(+3.80%) |
Dec 07, 2022 | 6.440 | 6.870 | 6.295 | 6.840 | 399,106 | +0.37(+5.72%) |
Dec 06, 2022 | 6.990 | 7.040 | 6.420 | 6.470 | 501,291 | -0.53(-7.57%) |
Dec 05, 2022 | 7.410 | 7.529 | 6.870 | 7.000 | 636,671 | -0.42(-5.66%) |
Dec 02, 2022 | 7.670 | 7.742 | 7.380 | 7.420 | 316,079 | -0.39(-4.99%) |