Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.830 | 7.120 | 6.750 | 7.080 | 118,482 | +0.13(+1.87%) |
Feb 27, 2023 | 7.140 | 7.260 | 6.810 | 6.950 | 110,894 | -0.21(-2.93%) |
Feb 24, 2023 | 7.070 | 7.330 | 6.900 | 7.160 | 222,322 | -0.05(-0.69%) |
Feb 23, 2023 | 7.320 | 7.380 | 6.950 | 7.210 | 215,504 | -0.15(-2.04%) |
Feb 22, 2023 | 6.800 | 7.400 | 6.750 | 7.360 | 209,720 | +0.50(+7.29%) |
Feb 21, 2023 | 7.260 | 7.740 | 6.810 | 6.860 | 237,075 | -0.51(-6.92%) |
Feb 17, 2023 | 7.520 | 7.685 | 7.270 | 7.370 | 347,162 | -0.20(-2.64%) |
Feb 16, 2023 | 8.000 | 8.100 | 7.480 | 7.570 | 493,838 | -0.42(-5.26%) |
Feb 15, 2023 | 7.750 | 8.080 | 7.520 | 7.990 | 479,265 | +0.36(+4.72%) |
Feb 14, 2023 | 6.670 | 7.690 | 6.670 | 7.630 | 457,353 | +0.83(+12.21%) |
Feb 13, 2023 | 6.830 | 6.910 | 6.620 | 6.800 | 147,504 | -0.03(-0.44%) |
Feb 10, 2023 | 7.230 | 7.280 | 6.810 | 6.830 | 133,273 | -0.35(-4.87%) |
Feb 09, 2023 | 7.110 | 7.200 | 7.000 | 7.180 | 153,821 | +0.18(+2.57%) |
Feb 08, 2023 | 7.140 | 7.270 | 6.850 | 7.000 | 131,606 | +0.04(+0.57%) |
Feb 07, 2023 | 7.300 | 7.350 | 6.920 | 6.960 | 82,883 | -0.27(-3.73%) |
Feb 06, 2023 | 7.070 | 7.260 | 6.880 | 7.230 | 124,439 | +0.16(+2.26%) |
Feb 03, 2023 | 6.830 | 7.300 | 6.830 | 7.070 | 135,582 | +0.24(+3.51%) |
Feb 02, 2023 | 7.520 | 7.582 | 6.745 | 6.830 | 307,109 | -0.64(-8.57%) |
Feb 01, 2023 | 7.370 | 7.540 | 7.330 | 7.470 | 98,262 | -0.01(-0.13%) |
Jan 31, 2023 | 7.450 | 7.800 | 7.260 | 7.480 | 169,294 | +0.11(+1.49%) |
Jan 30, 2023 | 7.580 | 7.670 | 7.270 | 7.370 | 128,874 | -0.18(-2.38%) |
Jan 27, 2023 | 7.530 | 7.820 | 7.510 | 7.550 | 191,380 | +0.02(+0.27%) |
Jan 26, 2023 | 7.350 | 7.730 | 7.221 | 7.530 | 186,930 | +0.35(+4.87%) |
Jan 25, 2023 | 7.450 | 7.500 | 7.165 | 7.180 | 147,481 | -0.24(-3.17%) |
Jan 24, 2023 | 7.500 | 7.650 | 7.260 | 7.415 | 305,114 | -0.03(-0.34%) |
Jan 23, 2023 | 7.000 | 7.490 | 7.000 | 7.440 | 658,483 | +0.40(+5.68%) |
Jan 20, 2023 | 7.050 | 7.220 | 6.870 | 7.040 | 231,372 | -0.01(-0.14%) |
Jan 19, 2023 | 6.280 | 7.190 | 6.181 | 7.050 | 541,925 | +0.60(+9.30%) |
Jan 18, 2023 | 6.910 | 7.140 | 6.310 | 6.450 | 376,045 | -0.49(-7.06%) |
Jan 17, 2023 | 6.960 | 7.115 | 6.750 | 6.940 | 286,985 | +0.29(+4.36%) |
Jan 13, 2023 | 6.430 | 6.700 | 6.430 | 6.650 | 169,023 | +0.08(+1.22%) |
Jan 12, 2023 | 6.570 | 6.930 | 6.420 | 6.570 | 289,699 | +0.07(+1.08%) |
Jan 11, 2023 | 5.920 | 6.760 | 5.760 | 6.500 | 455,810 | +0.46(+7.62%) |
Jan 10, 2023 | 5.530 | 6.190 | 5.510 | 6.040 | 355,983 | +0.53(+9.62%) |
Jan 09, 2023 | 5.500 | 5.620 | 5.350 | 5.510 | 87,616 | +0.14(+2.61%) |
Jan 06, 2023 | 5.430 | 5.500 | 5.300 | 5.370 | 159,744 | +0.05(+0.94%) |
Jan 05, 2023 | 5.280 | 5.660 | 5.170 | 5.320 | 523,792 | +0.09(+1.72%) |
Jan 04, 2023 | 4.650 | 5.270 | 4.627 | 5.230 | 280,921 | +0.64(+13.94%) |
Jan 03, 2023 | 4.470 | 4.620 | 4.350 | 4.590 | 143,679 | +0.22(+5.03%) |
Dec 30, 2022 | 4.570 | 4.570 | 4.250 | 4.370 | 171,903 | -0.13(-2.89%) |
Dec 29, 2022 | 4.640 | 4.780 | 4.410 | 4.500 | 140,174 | -0.04(-0.99%) |
Dec 28, 2022 | 4.230 | 4.680 | 4.230 | 4.545 | 149,112 | +0.26(+6.19%) |
Dec 27, 2022 | 4.530 | 4.620 | 4.270 | 4.280 | 148,119 | -0.32(-6.96%) |
Dec 23, 2022 | 4.610 | 4.970 | 4.520 | 4.600 | 125,861 | -0.15(-3.16%) |
Dec 22, 2022 | 5.100 | 5.150 | 4.270 | 4.750 | 520,550 | -0.35(-6.86%) |
Dec 21, 2022 | 5.400 | 5.430 | 5.100 | 5.100 | 152,525 | -0.17(-3.23%) |
Dec 20, 2022 | 5.320 | 5.600 | 5.200 | 5.270 | 111,283 | -0.17(-3.13%) |
Dec 19, 2022 | 5.690 | 5.700 | 5.204 | 5.440 | 232,863 | -0.31(-5.39%) |
Dec 16, 2022 | 5.620 | 5.800 | 5.620 | 5.750 | 179,831 | +0.13(+2.31%) |
Dec 15, 2022 | 5.810 | 5.810 | 5.565 | 5.620 | 169,345 | -0.19(-3.27%) |
Dec 14, 2022 | 5.900 | 5.900 | 5.690 | 5.810 | 186,198 | -0.08(-1.36%) |
Dec 13, 2022 | 5.790 | 5.930 | 5.685 | 5.890 | 163,444 | +0.04(+0.68%) |
Dec 12, 2022 | 5.620 | 5.930 | 5.512 | 5.850 | 166,273 | +0.15(+2.63%) |
Dec 09, 2022 | 5.750 | 5.790 | 5.570 | 5.700 | 218,157 | -0.07(-1.21%) |
Dec 08, 2022 | 5.710 | 5.944 | 5.400 | 5.770 | 419,402 | +0.13(+2.30%) |
Dec 07, 2022 | 5.790 | 5.868 | 5.560 | 5.640 | 97,020 | -0.26(-4.41%) |
Dec 06, 2022 | 5.760 | 6.000 | 5.646 | 5.900 | 169,627 | +0.09(+1.55%) |
Dec 05, 2022 | 5.430 | 5.880 | 5.430 | 5.810 | 133,132 | +0.28(+5.06%) |
Dec 02, 2022 | 5.530 | 5.700 | 5.310 | 5.530 | 92,514 | -0.06(-1.07%) |