Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.000 | 9.500 | 8.510 | 8.950 | 41,496,168 | +0.08(+0.90%) |
Feb 27, 2023 | 8.490 | 9.231 | 8.185 | 8.870 | 37,383,648 | +0.52(+6.23%) |
Feb 24, 2023 | 7.110 | 8.370 | 6.990 | 8.350 | 35,950,248 | +0.89(+11.93%) |
Feb 23, 2023 | 7.450 | 7.670 | 6.755 | 7.460 | 28,020,752 | +0.06(+0.81%) |
Feb 22, 2023 | 5.810 | 7.650 | 5.755 | 7.400 | 54,185,616 | +1.66(+28.81%) |
Feb 21, 2023 | 6.520 | 6.670 | 5.730 | 5.745 | 9,863,311 | -1.01(-15.01%) |
Feb 17, 2023 | 6.570 | 6.780 | 6.375 | 6.760 | 7,493,069 | +0.13(+1.96%) |
Feb 16, 2023 | 6.620 | 6.878 | 6.450 | 6.630 | 5,376,908 | -0.18(-2.64%) |
Feb 15, 2023 | 6.400 | 6.840 | 6.310 | 6.810 | 5,489,549 | +0.39(+6.07%) |
Feb 14, 2023 | 6.080 | 6.430 | 5.920 | 6.420 | 7,082,251 | +0.26(+4.22%) |
Feb 13, 2023 | 6.090 | 6.290 | 5.910 | 6.160 | 5,308,438 | +0.07(+1.15%) |
Feb 10, 2023 | 6.220 | 6.330 | 6.020 | 6.090 | 8,861,324 | -0.29(-4.55%) |
Feb 09, 2023 | 7.060 | 7.120 | 6.355 | 6.380 | 11,909,976 | -0.35(-5.20%) |
Feb 08, 2023 | 7.130 | 7.420 | 6.720 | 6.730 | 9,902,425 | -0.31(-4.40%) |
Feb 07, 2023 | 7.900 | 7.900 | 6.830 | 7.040 | 10,630,445 | -0.86(-10.89%) |
Feb 06, 2023 | 7.460 | 7.910 | 7.300 | 7.900 | 7,757,746 | +0.24(+3.13%) |
Feb 03, 2023 | 7.330 | 8.210 | 7.200 | 7.660 | 11,452,946 | -0.02(-0.26%) |
Feb 02, 2023 | 7.530 | 8.235 | 7.480 | 7.680 | 19,291,206 | +0.54(+7.56%) |
Feb 01, 2023 | 6.700 | 7.290 | 6.480 | 7.140 | 8,976,106 | +0.47(+7.05%) |
Jan 31, 2023 | 6.250 | 6.720 | 6.187 | 6.670 | 8,026,007 | +0.47(+7.58%) |
Jan 30, 2023 | 6.640 | 6.650 | 6.190 | 6.200 | 9,108,661 | -0.58(-8.55%) |
Jan 27, 2023 | 6.430 | 7.040 | 6.280 | 6.780 | 9,454,184 | +0.43(+6.77%) |
Jan 26, 2023 | 6.380 | 6.520 | 6.200 | 6.350 | 6,429,289 | +0.17(+2.75%) |
Jan 25, 2023 | 6.080 | 6.325 | 5.790 | 6.180 | 6,145,734 | -0.03(-0.48%) |
Jan 24, 2023 | 6.280 | 6.470 | 6.110 | 6.210 | 7,170,713 | -0.23(-3.57%) |
Jan 23, 2023 | 6.220 | 6.710 | 6.065 | 6.440 | 8,348,230 | +0.31(+5.06%) |
Jan 20, 2023 | 6.180 | 6.620 | 5.940 | 6.130 | 11,773,406 | +0.11(+1.83%) |
Jan 19, 2023 | 6.100 | 6.200 | 5.860 | 6.020 | 9,061,655 | -0.29(-4.60%) |
Jan 18, 2023 | 6.570 | 6.940 | 6.150 | 6.310 | 17,861,180 | -0.13(-2.02%) |
Jan 17, 2023 | 5.990 | 6.590 | 5.880 | 6.440 | 10,000,352 | +0.42(+6.98%) |
Jan 13, 2023 | 5.530 | 6.040 | 5.500 | 6.020 | 9,133,417 | +0.26(+4.51%) |
Jan 12, 2023 | 5.250 | 5.780 | 5.030 | 5.760 | 10,201,243 | +0.58(+11.20%) |
Jan 11, 2023 | 4.940 | 5.260 | 4.682 | 5.180 | 11,489,114 | +0.31(+6.37%) |
Jan 10, 2023 | 4.400 | 4.880 | 4.250 | 4.870 | 11,765,482 | +0.55(+12.73%) |
Jan 09, 2023 | 4.110 | 4.510 | 4.105 | 4.320 | 9,974,815 | +0.38(+9.51%) |
Jan 06, 2023 | 4.360 | 4.370 | 3.910 | 3.945 | 20,281,472 | -0.40(-9.31%) |
Jan 05, 2023 | 4.670 | 4.750 | 4.325 | 4.350 | 8,344,618 | -0.31(-6.65%) |
Jan 04, 2023 | 4.820 | 4.880 | 4.540 | 4.660 | 8,949,881 | -0.03(-0.64%) |
Jan 03, 2023 | 5.040 | 5.225 | 4.660 | 4.690 | 6,981,056 | -0.26(-5.25%) |
Dec 30, 2022 | 4.880 | 5.010 | 4.825 | 4.950 | 5,716,340 | -0.05(-1.00%) |
Dec 29, 2022 | 4.940 | 5.110 | 4.860 | 5.000 | 5,749,992 | +0.18(+3.73%) |
Dec 28, 2022 | 4.950 | 4.960 | 4.720 | 4.820 | 6,544,087 | -0.02(-0.52%) |
Dec 27, 2022 | 5.590 | 5.620 | 4.840 | 4.845 | 8,687,130 | -0.83(-14.55%) |
Dec 23, 2022 | 5.700 | 5.700 | 5.503 | 5.670 | 4,082,021 | +0.00(+0.00%) |
Dec 22, 2022 | 5.840 | 5.845 | 5.200 | 5.670 | 11,551,221 | -0.26(-4.38%) |
Dec 21, 2022 | 6.300 | 6.360 | 5.910 | 5.930 | 5,909,835 | -0.27(-4.35%) |
Dec 20, 2022 | 6.220 | 6.460 | 6.180 | 6.200 | 4,934,714 | -0.06(-0.96%) |
Dec 19, 2022 | 6.770 | 6.780 | 6.100 | 6.260 | 6,999,905 | -0.52(-7.67%) |
Dec 16, 2022 | 6.690 | 6.935 | 6.588 | 6.780 | 11,198,618 | -0.03(-0.44%) |
Dec 15, 2022 | 7.000 | 7.420 | 6.790 | 6.810 | 6,494,245 | -0.40(-5.55%) |
Dec 14, 2022 | 7.420 | 7.570 | 7.145 | 7.210 | 5,798,977 | -0.23(-3.09%) |
Dec 13, 2022 | 7.850 | 8.030 | 7.360 | 7.440 | 7,089,921 | +0.08(+1.09%) |
Dec 12, 2022 | 7.100 | 7.400 | 6.970 | 7.360 | 4,922,367 | +0.25(+3.52%) |
Dec 09, 2022 | 7.250 | 7.540 | 7.080 | 7.110 | 3,031,041 | -0.23(-3.13%) |
Dec 08, 2022 | 7.220 | 7.560 | 6.930 | 7.340 | 4,266,243 | +0.20(+2.73%) |
Dec 07, 2022 | 7.240 | 7.450 | 7.090 | 7.145 | 3,640,579 | -0.21(-2.79%) |
Dec 06, 2022 | 7.890 | 7.890 | 7.080 | 7.350 | 8,122,514 | -0.53(-6.73%) |
Dec 05, 2022 | 8.290 | 8.400 | 7.833 | 7.880 | 6,371,044 | -0.45(-5.40%) |
Dec 02, 2022 | 7.620 | 8.355 | 7.489 | 8.330 | 8,851,993 | +0.43(+5.44%) |