Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.160 | 7.500 | 7.090 | 7.380 | 904,282 | +0.13(+1.79%) |
Feb 27, 2023 | 7.530 | 7.550 | 7.160 | 7.250 | 923,729 | +0.04(+0.55%) |
Feb 24, 2023 | 7.450 | 7.490 | 7.060 | 7.210 | 1,175,128 | -0.33(-4.38%) |
Feb 23, 2023 | 7.600 | 8.210 | 7.340 | 7.540 | 823,287 | +0.12(+1.62%) |
Feb 22, 2023 | 7.530 | 7.620 | 7.310 | 7.420 | 1,007,521 | -0.22(-2.83%) |
Feb 21, 2023 | 7.710 | 7.800 | 7.520 | 7.636 | 1,340,127 | -0.26(-3.34%) |
Feb 17, 2023 | 7.510 | 7.910 | 7.510 | 7.900 | 2,374,896 | +0.35(+4.64%) |
Feb 16, 2023 | 7.870 | 8.250 | 7.550 | 7.550 | 3,458,942 | -0.32(-4.07%) |
Feb 15, 2023 | 7.400 | 7.890 | 7.320 | 7.870 | 2,267,990 | +0.59(+8.10%) |
Feb 14, 2023 | 6.840 | 7.425 | 6.730 | 7.280 | 2,106,686 | +0.42(+6.12%) |
Feb 13, 2023 | 6.600 | 6.870 | 6.500 | 6.860 | 1,658,944 | +0.09(+1.33%) |
Feb 10, 2023 | 7.010 | 7.064 | 6.630 | 6.770 | 2,894,084 | -0.33(-4.65%) |
Feb 09, 2023 | 7.670 | 7.770 | 7.010 | 7.100 | 2,391,011 | -0.58(-7.55%) |
Feb 08, 2023 | 8.030 | 8.190 | 7.660 | 7.680 | 1,734,832 | -0.28(-3.46%) |
Feb 07, 2023 | 7.340 | 8.040 | 7.330 | 7.955 | 2,446,855 | +0.54(+7.21%) |
Feb 06, 2023 | 7.600 | 7.680 | 7.390 | 7.420 | 1,304,376 | -0.18(-2.37%) |
Feb 03, 2023 | 7.610 | 7.990 | 7.390 | 7.600 | 2,793,478 | -0.35(-4.40%) |
Feb 02, 2023 | 7.950 | 8.440 | 7.820 | 7.950 | 6,200,560 | +0.18(+2.32%) |
Feb 01, 2023 | 7.380 | 7.770 | 7.000 | 7.770 | 3,795,837 | +0.41(+5.57%) |
Jan 31, 2023 | 7.330 | 7.520 | 7.210 | 7.360 | 2,540,021 | +0.22(+3.08%) |
Jan 30, 2023 | 7.840 | 7.870 | 6.980 | 7.140 | 3,138,059 | -0.71(-9.04%) |
Jan 27, 2023 | 7.730 | 8.010 | 7.680 | 7.850 | 2,001,926 | +0.00(+0.00%) |
Jan 26, 2023 | 7.910 | 8.080 | 7.770 | 7.850 | 2,134,527 | +0.09(+1.16%) |
Jan 25, 2023 | 7.790 | 7.870 | 7.410 | 7.760 | 3,285,870 | -0.33(-4.08%) |
Jan 24, 2023 | 8.270 | 8.310 | 8.060 | 8.090 | 2,187,725 | -0.34(-4.03%) |
Jan 23, 2023 | 8.530 | 8.820 | 8.266 | 8.430 | 3,637,748 | -0.11(-1.33%) |
Jan 20, 2023 | 7.900 | 8.590 | 7.760 | 8.544 | 3,398,768 | +0.69(+8.84%) |
Jan 19, 2023 | 7.040 | 8.070 | 7.020 | 7.850 | 2,910,900 | +0.65(+9.03%) |
Jan 18, 2023 | 8.120 | 8.180 | 6.900 | 7.200 | 4,941,017 | -0.77(-9.66%) |
Jan 17, 2023 | 8.030 | 8.190 | 7.900 | 7.970 | 4,438,287 | +0.54(+7.31%) |
Jan 13, 2023 | 7.170 | 7.480 | 7.010 | 7.427 | 3,012,406 | +0.03(+0.36%) |
Jan 12, 2023 | 6.850 | 7.400 | 6.660 | 7.400 | 4,668,604 | +0.97(+15.09%) |
Jan 11, 2023 | 6.820 | 6.920 | 6.190 | 6.430 | 2,622,585 | -0.44(-6.40%) |
Jan 10, 2023 | 6.550 | 6.920 | 6.505 | 6.870 | 2,622,632 | +0.41(+6.35%) |
Jan 09, 2023 | 6.310 | 6.570 | 6.050 | 6.460 | 3,683,116 | +0.58(+9.86%) |
Jan 06, 2023 | 5.360 | 5.990 | 5.270 | 5.880 | 2,101,768 | +0.51(+9.50%) |
Jan 05, 2023 | 5.300 | 5.390 | 5.170 | 5.370 | 998,078 | -0.04(-0.74%) |
Jan 04, 2023 | 5.050 | 5.710 | 5.050 | 5.410 | 5,691,803 | +0.59(+12.24%) |
Jan 03, 2023 | 4.790 | 4.860 | 4.720 | 4.820 | 1,857,694 | +0.06(+1.26%) |
Dec 30, 2022 | 4.710 | 4.840 | 4.620 | 4.760 | 3,189,999 | +0.03(+0.63%) |
Dec 29, 2022 | 4.790 | 4.920 | 4.720 | 4.730 | 3,139,191 | +0.01(+0.21%) |
Dec 28, 2022 | 4.950 | 5.040 | 4.640 | 4.720 | 3,364,036 | -0.29(-5.79%) |
Dec 27, 2022 | 5.165 | 5.180 | 4.970 | 5.010 | 3,333,104 | -0.16(-3.09%) |
Dec 23, 2022 | 5.130 | 5.310 | 5.130 | 5.170 | 1,690,722 | -0.01(-0.19%) |
Dec 22, 2022 | 5.210 | 5.300 | 5.140 | 5.180 | 2,106,739 | -0.03(-0.58%) |
Dec 21, 2022 | 5.180 | 5.245 | 5.110 | 5.210 | 2,614,734 | -0.04(-0.82%) |
Dec 20, 2022 | 5.280 | 5.290 | 5.060 | 5.253 | 2,931,414 | +0.05(+1.02%) |
Dec 19, 2022 | 5.510 | 5.610 | 5.150 | 5.200 | 2,449,888 | -0.40(-7.14%) |
Dec 16, 2022 | 5.540 | 5.600 | 5.490 | 5.600 | 3,467,356 | -0.19(-3.28%) |
Dec 15, 2022 | 5.960 | 5.980 | 5.710 | 5.790 | 2,228,114 | -0.30(-4.93%) |
Dec 14, 2022 | 6.290 | 6.290 | 6.010 | 6.090 | 2,936,977 | +0.01(+0.16%) |
Dec 13, 2022 | 6.430 | 6.550 | 5.975 | 6.080 | 3,472,107 | +0.01(+0.16%) |
Dec 12, 2022 | 6.020 | 6.210 | 5.900 | 6.070 | 1,771,977 | -0.09(-1.46%) |
Dec 09, 2022 | 6.280 | 6.480 | 5.970 | 6.160 | 2,779,085 | -0.30(-4.64%) |
Dec 08, 2022 | 6.000 | 6.470 | 5.840 | 6.460 | 2,998,792 | +0.46(+7.67%) |
Dec 07, 2022 | 6.330 | 6.350 | 5.970 | 6.000 | 2,948,835 | -0.47(-7.26%) |
Dec 06, 2022 | 6.580 | 6.640 | 6.280 | 6.470 | 2,372,361 | -0.13(-1.97%) |
Dec 05, 2022 | 6.850 | 6.950 | 6.570 | 6.600 | 2,262,299 | -0.28(-4.00%) |
Dec 02, 2022 | 6.660 | 6.910 | 6.510 | 6.875 | 1,214,314 | +0.09(+1.35%) |