Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.340 | 6.460 | 6.250 | 6.330 | 107,788 | -0.03(-0.47%) |
Feb 27, 2023 | 6.470 | 6.525 | 6.325 | 6.360 | 113,278 | +0.02(+0.32%) |
Feb 24, 2023 | 6.360 | 6.380 | 6.160 | 6.340 | 199,625 | +0.05(+0.79%) |
Feb 23, 2023 | 6.350 | 6.540 | 6.175 | 6.290 | 178,231 | +0.00(+0.00%) |
Feb 22, 2023 | 6.370 | 6.551 | 6.255 | 6.290 | 91,110 | -0.08(-1.26%) |
Feb 21, 2023 | 6.640 | 6.663 | 6.350 | 6.370 | 170,951 | -0.39(-5.77%) |
Feb 17, 2023 | 6.790 | 7.095 | 6.710 | 6.760 | 82,906 | -0.06(-0.88%) |
Feb 16, 2023 | 6.790 | 7.045 | 6.730 | 6.820 | 150,045 | +0.03(+0.44%) |
Feb 15, 2023 | 6.870 | 6.870 | 6.520 | 6.790 | 199,279 | +0.01(+0.15%) |
Feb 14, 2023 | 6.940 | 6.940 | 6.760 | 6.780 | 309,684 | -0.15(-2.16%) |
Feb 13, 2023 | 7.440 | 7.440 | 6.890 | 6.930 | 325,304 | -0.50(-6.73%) |
Feb 10, 2023 | 7.900 | 7.925 | 7.270 | 7.430 | 466,837 | -0.68(-8.33%) |
Feb 09, 2023 | 7.600 | 8.150 | 7.030 | 8.105 | 620,903 | -1.09(-11.90%) |
Feb 08, 2023 | 9.280 | 9.280 | 9.000 | 9.200 | 169,256 | -0.08(-0.86%) |
Feb 07, 2023 | 9.300 | 9.520 | 9.090 | 9.280 | 233,396 | +0.07(+0.76%) |
Feb 06, 2023 | 9.220 | 9.330 | 9.150 | 9.210 | 97,236 | +0.07(+0.77%) |
Feb 03, 2023 | 8.700 | 9.265 | 8.360 | 9.140 | 242,350 | +0.31(+3.51%) |
Feb 02, 2023 | 8.610 | 8.900 | 8.580 | 8.830 | 201,646 | +0.26(+3.03%) |
Feb 01, 2023 | 8.100 | 8.720 | 8.000 | 8.570 | 191,770 | +0.50(+6.20%) |
Jan 31, 2023 | 7.690 | 8.160 | 7.640 | 8.070 | 117,453 | +0.39(+5.08%) |
Jan 30, 2023 | 7.880 | 8.000 | 7.680 | 7.680 | 62,964 | -0.30(-3.76%) |
Jan 27, 2023 | 7.960 | 8.140 | 7.880 | 7.980 | 62,913 | -0.01(-0.13%) |
Jan 26, 2023 | 7.970 | 7.990 | 7.835 | 7.990 | 74,581 | +0.06(+0.76%) |
Jan 25, 2023 | 7.750 | 7.990 | 6.951 | 7.930 | 85,117 | +0.16(+2.06%) |
Jan 24, 2023 | 7.860 | 7.860 | 7.640 | 7.770 | 57,480 | -0.16(-2.02%) |
Jan 23, 2023 | 7.940 | 8.030 | 7.780 | 7.930 | 163,663 | +0.08(+1.02%) |
Jan 20, 2023 | 7.950 | 7.950 | 7.780 | 7.850 | 98,694 | -0.09(-1.13%) |
Jan 19, 2023 | 7.870 | 8.090 | 7.200 | 7.940 | 98,900 | +0.05(+0.63%) |
Jan 18, 2023 | 8.110 | 8.299 | 7.870 | 7.890 | 130,249 | -0.14(-1.74%) |
Jan 17, 2023 | 8.160 | 8.310 | 7.950 | 8.030 | 109,895 | -0.14(-1.71%) |
Jan 13, 2023 | 8.000 | 8.210 | 8.000 | 8.170 | 60,337 | +0.08(+0.99%) |
Jan 12, 2023 | 8.120 | 8.200 | 8.010 | 8.090 | 79,621 | +0.02(+0.25%) |
Jan 11, 2023 | 7.860 | 8.158 | 7.461 | 8.070 | 160,770 | +0.12(+1.51%) |
Jan 10, 2023 | 7.640 | 8.040 | 7.526 | 7.950 | 143,066 | +0.22(+2.85%) |
Jan 09, 2023 | 7.930 | 7.930 | 7.625 | 7.730 | 113,365 | -0.05(-0.64%) |
Jan 06, 2023 | 7.540 | 7.980 | 7.530 | 7.780 | 261,005 | +0.22(+2.91%) |
Jan 05, 2023 | 6.720 | 7.600 | 6.550 | 7.560 | 560,983 | +0.84(+12.50%) |
Jan 04, 2023 | 6.390 | 6.770 | 6.370 | 6.720 | 170,494 | +0.39(+6.16%) |
Jan 03, 2023 | 6.170 | 6.450 | 6.090 | 6.330 | 419,366 | +0.11(+1.77%) |
Dec 30, 2022 | 6.360 | 6.490 | 6.160 | 6.220 | 212,032 | -0.22(-3.42%) |
Dec 29, 2022 | 6.430 | 6.580 | 6.430 | 6.440 | 103,085 | -0.03(-0.46%) |
Dec 28, 2022 | 6.590 | 6.590 | 6.420 | 6.470 | 167,025 | -0.13(-1.97%) |
Dec 27, 2022 | 6.270 | 6.640 | 6.250 | 6.600 | 164,044 | +0.44(+7.14%) |
Dec 23, 2022 | 6.056 | 6.260 | 6.056 | 6.160 | 170,094 | -0.02(-0.32%) |
Dec 22, 2022 | 6.210 | 6.270 | 6.085 | 6.180 | 180,074 | -0.07(-1.12%) |
Dec 21, 2022 | 6.580 | 6.690 | 6.161 | 6.250 | 114,497 | -0.23(-3.55%) |
Dec 20, 2022 | 6.280 | 6.600 | 6.273 | 6.480 | 170,511 | +0.24(+3.85%) |
Dec 19, 2022 | 6.600 | 6.600 | 6.140 | 6.240 | 437,595 | -0.10(-1.58%) |
Dec 16, 2022 | 6.120 | 6.610 | 6.100 | 6.340 | 160,440 | +0.25(+4.11%) |
Dec 15, 2022 | 5.920 | 6.130 | 5.920 | 6.090 | 110,758 | +0.07(+1.16%) |
Dec 14, 2022 | 5.850 | 6.140 | 5.810 | 6.020 | 127,445 | +0.13(+2.21%) |
Dec 13, 2022 | 5.700 | 5.990 | 5.680 | 5.890 | 92,765 | +0.26(+4.62%) |
Dec 12, 2022 | 5.340 | 5.690 | 5.290 | 5.630 | 99,645 | +0.28(+5.23%) |
Dec 09, 2022 | 5.610 | 5.710 | 5.300 | 5.350 | 114,846 | -0.31(-5.48%) |
Dec 08, 2022 | 5.550 | 5.850 | 5.550 | 5.660 | 91,215 | -0.05(-0.88%) |
Dec 07, 2022 | 5.710 | 5.900 | 5.620 | 5.710 | 83,546 | +0.06(+1.06%) |
Dec 06, 2022 | 5.760 | 5.768 | 5.610 | 5.650 | 47,956 | -0.08(-1.40%) |
Dec 05, 2022 | 5.860 | 5.870 | 5.550 | 5.730 | 70,166 | -0.15(-2.55%) |
Dec 02, 2022 | 5.530 | 5.880 | 5.422 | 5.880 | 134,920 | +0.34(+6.14%) |