Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.920 | 7.020 | 6.735 | 6.770 | 982,437 | -0.22(-3.15%) |
Feb 27, 2023 | 7.040 | 7.220 | 6.955 | 6.990 | 991,637 | +0.05(+0.72%) |
Feb 24, 2023 | 7.100 | 7.210 | 6.910 | 6.940 | 740,256 | -0.29(-4.01%) |
Feb 23, 2023 | 7.500 | 7.500 | 7.110 | 7.230 | 773,965 | -0.19(-2.56%) |
Feb 22, 2023 | 7.290 | 7.520 | 7.270 | 7.420 | 901,143 | +0.14(+1.92%) |
Feb 21, 2023 | 7.620 | 7.715 | 7.220 | 7.280 | 952,683 | -0.52(-6.67%) |
Feb 17, 2023 | 7.570 | 7.895 | 7.300 | 7.800 | 809,914 | +0.34(+4.56%) |
Feb 16, 2023 | 7.770 | 7.880 | 7.420 | 7.460 | 1,053,436 | -0.43(-5.45%) |
Feb 15, 2023 | 7.980 | 8.030 | 7.765 | 7.890 | 896,551 | -0.08(-1.00%) |
Feb 14, 2023 | 7.930 | 8.130 | 7.740 | 7.970 | 598,488 | -0.06(-0.75%) |
Feb 13, 2023 | 7.700 | 8.220 | 7.600 | 8.030 | 1,147,853 | +0.35(+4.56%) |
Feb 10, 2023 | 7.750 | 7.840 | 7.500 | 7.680 | 721,868 | -0.14(-1.79%) |
Feb 09, 2023 | 8.150 | 8.335 | 7.720 | 7.820 | 835,991 | -0.20(-2.49%) |
Feb 08, 2023 | 8.430 | 8.510 | 8.010 | 8.020 | 736,724 | -0.40(-4.75%) |
Feb 07, 2023 | 8.410 | 8.450 | 8.160 | 8.420 | 588,065 | +0.02(+0.24%) |
Feb 06, 2023 | 8.450 | 8.530 | 8.190 | 8.400 | 521,916 | -0.09(-1.06%) |
Feb 03, 2023 | 8.770 | 8.910 | 8.430 | 8.490 | 749,384 | -0.47(-5.25%) |
Feb 02, 2023 | 8.840 | 9.125 | 8.750 | 8.960 | 943,577 | +0.31(+3.58%) |
Feb 01, 2023 | 8.450 | 8.760 | 8.220 | 8.650 | 922,534 | +0.17(+2.00%) |
Jan 31, 2023 | 8.230 | 8.500 | 8.205 | 8.480 | 701,848 | +0.34(+4.18%) |
Jan 30, 2023 | 8.240 | 8.380 | 7.880 | 8.140 | 919,482 | -0.20(-2.40%) |
Jan 27, 2023 | 8.320 | 8.760 | 8.310 | 8.340 | 916,787 | -0.01(-0.12%) |
Jan 26, 2023 | 8.850 | 9.050 | 8.250 | 8.350 | 747,754 | -0.44(-5.01%) |
Jan 25, 2023 | 8.950 | 8.990 | 8.570 | 8.790 | 671,277 | -0.33(-3.62%) |
Jan 24, 2023 | 9.100 | 9.390 | 8.900 | 9.120 | 587,878 | -0.06(-0.65%) |
Jan 23, 2023 | 9.030 | 9.325 | 8.890 | 9.180 | 964,438 | +0.16(+1.77%) |
Jan 20, 2023 | 8.860 | 9.070 | 8.650 | 9.020 | 807,361 | +0.28(+3.20%) |
Jan 19, 2023 | 8.870 | 8.970 | 8.600 | 8.740 | 922,892 | -0.20(-2.24%) |
Jan 18, 2023 | 9.790 | 10.10 | 8.910 | 8.940 | 1,457,582 | -0.77(-7.93%) |
Jan 17, 2023 | 10.50 | 10.65 | 9.590 | 9.710 | 1,326,394 | -0.73(-6.99%) |
Jan 13, 2023 | 10.43 | 10.99 | 10.06 | 10.44 | 1,409,966 | -0.08(-0.76%) |
Jan 12, 2023 | 10.31 | 10.53 | 9.920 | 10.52 | 1,104,569 | +0.26(+2.53%) |
Jan 11, 2023 | 9.810 | 10.40 | 9.770 | 10.26 | 1,140,697 | +0.41(+4.16%) |
Jan 10, 2023 | 8.970 | 9.960 | 8.890 | 9.850 | 1,311,666 | +0.87(+9.69%) |
Jan 09, 2023 | 9.680 | 9.890 | 8.730 | 8.980 | 1,947,116 | -0.60(-6.26%) |
Jan 06, 2023 | 10.47 | 10.50 | 9.510 | 9.580 | 1,583,466 | -0.79(-7.62%) |
Jan 05, 2023 | 9.980 | 10.48 | 9.270 | 10.37 | 1,910,919 | +0.50(+5.07%) |
Jan 04, 2023 | 8.600 | 10.61 | 8.520 | 9.870 | 3,874,042 | +1.36(+15.98%) |
Jan 03, 2023 | 7.980 | 8.560 | 7.920 | 8.510 | 1,669,654 | +0.59(+7.45%) |
Dec 30, 2022 | 7.180 | 7.930 | 7.060 | 7.920 | 1,975,099 | +0.64(+8.79%) |
Dec 29, 2022 | 6.240 | 7.320 | 6.080 | 7.280 | 1,953,382 | +1.06(+17.04%) |
Dec 28, 2022 | 5.630 | 6.260 | 5.610 | 6.220 | 1,514,110 | +0.53(+9.31%) |
Dec 27, 2022 | 6.000 | 6.150 | 5.581 | 5.690 | 3,517,292 | -0.76(-11.78%) |
Dec 23, 2022 | 7.870 | 7.890 | 6.130 | 6.450 | 3,609,900 | -0.96(-12.96%) |
Dec 22, 2022 | 7.260 | 7.450 | 7.180 | 7.410 | 960,631 | +0.18(+2.49%) |
Dec 21, 2022 | 7.100 | 7.450 | 7.040 | 7.230 | 1,475,224 | +0.13(+1.83%) |
Dec 20, 2022 | 6.930 | 7.180 | 6.850 | 7.100 | 939,833 | +0.08(+1.14%) |
Dec 19, 2022 | 7.270 | 7.270 | 6.690 | 7.020 | 1,003,234 | -0.29(-3.97%) |
Dec 16, 2022 | 7.280 | 7.410 | 7.150 | 7.310 | 4,000,768 | -0.04(-0.54%) |
Dec 15, 2022 | 7.410 | 7.510 | 7.220 | 7.350 | 956,657 | -0.16(-2.13%) |
Dec 14, 2022 | 7.290 | 7.790 | 7.230 | 7.510 | 876,340 | +0.17(+2.32%) |
Dec 13, 2022 | 7.790 | 7.840 | 7.255 | 7.340 | 968,743 | -0.07(-0.94%) |
Dec 12, 2022 | 6.980 | 7.440 | 6.880 | 7.410 | 861,870 | +0.48(+6.85%) |
Dec 09, 2022 | 6.800 | 7.055 | 6.700 | 6.935 | 1,130,393 | +0.10(+1.54%) |
Dec 08, 2022 | 6.690 | 6.865 | 6.510 | 6.830 | 674,140 | +0.19(+2.86%) |
Dec 07, 2022 | 6.920 | 6.920 | 6.580 | 6.640 | 697,309 | -0.16(-2.35%) |
Dec 06, 2022 | 6.700 | 6.810 | 6.550 | 6.800 | 847,881 | +0.06(+0.89%) |
Dec 05, 2022 | 6.880 | 6.920 | 6.650 | 6.740 | 807,064 | -0.19(-2.74%) |
Dec 02, 2022 | 6.600 | 6.945 | 6.480 | 6.930 | 729,341 | +0.24(+3.59%) |