Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.970 | 7.040 | 6.800 | 6.920 | 57,933 | -0.05(-0.72%) |
Feb 27, 2023 | 7.000 | 7.340 | 6.920 | 6.970 | 30,758 | +0.00(+0.00%) |
Feb 24, 2023 | 6.770 | 7.150 | 6.770 | 6.970 | 43,369 | -0.06(-0.85%) |
Feb 23, 2023 | 6.990 | 7.200 | 6.950 | 7.030 | 41,025 | +0.05(+0.72%) |
Feb 22, 2023 | 6.760 | 7.140 | 6.760 | 6.980 | 30,110 | +0.07(+1.01%) |
Feb 21, 2023 | 7.140 | 7.355 | 6.750 | 6.910 | 93,496 | -0.39(-5.34%) |
Feb 17, 2023 | 7.230 | 7.410 | 7.170 | 7.300 | 35,379 | -0.07(-0.95%) |
Feb 16, 2023 | 7.780 | 7.940 | 7.370 | 7.370 | 46,927 | -0.62(-7.76%) |
Feb 15, 2023 | 7.900 | 8.350 | 7.810 | 7.990 | 119,014 | -0.70(-8.06%) |
Feb 14, 2023 | 6.640 | 8.930 | 6.565 | 8.690 | 710,773 | +1.99(+29.70%) |
Feb 13, 2023 | 6.640 | 6.870 | 6.495 | 6.700 | 37,327 | +0.15(+2.29%) |
Feb 10, 2023 | 6.580 | 6.740 | 6.540 | 6.550 | 37,670 | -0.25(-3.68%) |
Feb 09, 2023 | 7.170 | 7.195 | 6.600 | 6.800 | 49,255 | -0.01(-0.15%) |
Feb 08, 2023 | 7.250 | 7.250 | 6.760 | 6.810 | 20,083 | -0.22(-3.13%) |
Feb 07, 2023 | 6.690 | 7.090 | 6.670 | 7.030 | 26,751 | +0.34(+5.08%) |
Feb 06, 2023 | 6.510 | 6.860 | 6.500 | 6.690 | 65,560 | -0.09(-1.33%) |
Feb 03, 2023 | 6.590 | 7.220 | 6.590 | 6.780 | 62,548 | +0.22(+3.35%) |
Feb 02, 2023 | 7.960 | 7.960 | 6.490 | 6.560 | 506,584 | -1.40(-17.59%) |
Feb 01, 2023 | 8.030 | 8.190 | 7.760 | 7.960 | 39,771 | +0.21(+2.71%) |
Jan 31, 2023 | 7.660 | 7.900 | 7.600 | 7.750 | 20,471 | -0.06(-0.77%) |
Jan 30, 2023 | 8.080 | 8.305 | 7.730 | 7.810 | 61,637 | -0.72(-8.44%) |
Jan 27, 2023 | 8.330 | 8.610 | 8.170 | 8.530 | 27,504 | +0.09(+1.07%) |
Jan 26, 2023 | 8.470 | 8.610 | 7.700 | 8.440 | 85,038 | +0.24(+2.93%) |
Jan 25, 2023 | 8.080 | 8.300 | 7.915 | 8.200 | 16,103 | -0.01(-0.12%) |
Jan 24, 2023 | 7.840 | 8.400 | 7.840 | 8.210 | 26,729 | +0.22(+2.75%) |
Jan 23, 2023 | 8.290 | 8.479 | 7.930 | 7.990 | 50,326 | -0.30(-3.62%) |
Jan 20, 2023 | 7.400 | 8.840 | 7.300 | 8.290 | 193,084 | +1.06(+14.66%) |
Jan 19, 2023 | 7.500 | 7.660 | 7.130 | 7.230 | 81,723 | -0.24(-3.21%) |
Jan 18, 2023 | 9.200 | 9.490 | 7.410 | 7.470 | 150,978 | -2.05(-21.53%) |
Jan 17, 2023 | 7.250 | 9.640 | 7.250 | 9.520 | 388,931 | +2.32(+32.22%) |
Jan 13, 2023 | 6.900 | 7.485 | 6.840 | 7.200 | 50,885 | +0.36(+5.26%) |
Jan 12, 2023 | 7.250 | 7.280 | 6.760 | 6.840 | 42,450 | -0.38(-5.26%) |
Jan 11, 2023 | 7.120 | 7.500 | 6.950 | 7.220 | 64,383 | +0.10(+1.40%) |
Jan 10, 2023 | 6.950 | 7.360 | 6.860 | 7.120 | 27,141 | +0.24(+3.49%) |
Jan 09, 2023 | 6.530 | 7.510 | 6.530 | 6.880 | 88,135 | +0.35(+5.36%) |
Jan 06, 2023 | 6.090 | 6.750 | 5.920 | 6.530 | 65,383 | +0.24(+3.82%) |
Jan 05, 2023 | 5.840 | 6.649 | 5.704 | 6.290 | 101,813 | +0.48(+8.26%) |
Jan 04, 2023 | 4.940 | 6.000 | 4.870 | 5.810 | 135,294 | +1.17(+25.22%) |
Jan 03, 2023 | 5.560 | 5.560 | 4.500 | 4.640 | 469,498 | -0.67(-12.62%) |
Dec 30, 2022 | 5.240 | 5.470 | 5.240 | 5.310 | 26,581 | -0.11(-2.03%) |
Dec 29, 2022 | 5.190 | 5.430 | 5.170 | 5.420 | 90,852 | +0.30(+5.86%) |
Dec 28, 2022 | 5.500 | 5.580 | 5.100 | 5.120 | 159,650 | -0.43(-7.75%) |
Dec 27, 2022 | 5.580 | 5.790 | 5.530 | 5.550 | 70,265 | -0.09(-1.60%) |
Dec 23, 2022 | 5.760 | 5.825 | 5.510 | 5.640 | 99,309 | -0.26(-4.41%) |
Dec 22, 2022 | 6.060 | 6.450 | 5.880 | 5.900 | 64,041 | -0.56(-8.67%) |
Dec 21, 2022 | 5.740 | 6.720 | 5.570 | 6.460 | 255,273 | +0.86(+15.36%) |
Dec 20, 2022 | 5.590 | 6.060 | 5.510 | 5.600 | 112,865 | -0.03(-0.53%) |
Dec 19, 2022 | 6.000 | 6.100 | 5.510 | 5.630 | 84,373 | -0.39(-6.48%) |
Dec 16, 2022 | 6.180 | 6.340 | 6.000 | 6.020 | 240,655 | -0.13(-2.11%) |
Dec 15, 2022 | 6.990 | 7.120 | 5.810 | 6.150 | 282,133 | -0.92(-13.01%) |
Dec 14, 2022 | 7.150 | 7.220 | 7.000 | 7.070 | 58,372 | -0.15(-2.08%) |
Dec 13, 2022 | 7.980 | 7.980 | 7.180 | 7.220 | 136,648 | -0.33(-4.37%) |
Dec 12, 2022 | 7.450 | 7.870 | 6.910 | 7.550 | 78,644 | -0.05(-0.67%) |
Dec 09, 2022 | 7.400 | 8.700 | 7.300 | 7.601 | 78,040 | +0.07(+0.93%) |
Dec 08, 2022 | 7.156 | 7.699 | 7.009 | 7.531 | 32,915 | +0.42(+5.85%) |
Dec 07, 2022 | 7.171 | 7.599 | 7.101 | 7.115 | 36,280 | -0.48(-6.38%) |
Dec 06, 2022 | 7.400 | 7.800 | 7.300 | 7.600 | 35,818 | -0.00(-0.01%) |
Dec 05, 2022 | 7.713 | 7.927 | 7.400 | 7.601 | 156,417 | +0.35(+4.84%) |
Dec 02, 2022 | 6.600 | 7.501 | 6.400 | 7.250 | 46,791 | +0.65(+9.85%) |