Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.220 | 6.370 | 6.180 | 6.290 | 272,645 | +0.03(+0.48%) |
Feb 27, 2023 | 6.480 | 6.570 | 6.230 | 6.260 | 478,015 | +0.22(+3.64%) |
Feb 24, 2023 | 6.180 | 6.250 | 5.980 | 6.040 | 407,369 | -0.39(-6.07%) |
Feb 23, 2023 | 6.760 | 6.760 | 6.320 | 6.430 | 482,505 | -0.04(-0.62%) |
Feb 22, 2023 | 6.350 | 6.593 | 6.330 | 6.470 | 989,120 | +0.07(+1.09%) |
Feb 21, 2023 | 6.490 | 6.570 | 6.250 | 6.400 | 438,500 | -0.30(-4.48%) |
Feb 17, 2023 | 6.800 | 6.820 | 6.610 | 6.700 | 525,350 | -0.26(-3.74%) |
Feb 16, 2023 | 7.190 | 7.280 | 6.910 | 6.960 | 438,991 | -0.23(-3.20%) |
Feb 15, 2023 | 6.850 | 7.200 | 6.835 | 7.190 | 2,134,456 | +0.16(+2.28%) |
Feb 14, 2023 | 6.990 | 7.160 | 6.890 | 7.030 | 530,019 | -0.22(-3.03%) |
Feb 13, 2023 | 6.950 | 7.360 | 6.855 | 7.250 | 601,250 | +0.35(+5.07%) |
Feb 10, 2023 | 7.020 | 7.055 | 6.701 | 6.900 | 1,221,340 | -0.38(-5.22%) |
Feb 09, 2023 | 7.760 | 7.760 | 7.250 | 7.280 | 601,388 | +0.05(+0.69%) |
Feb 08, 2023 | 7.490 | 7.550 | 7.170 | 7.230 | 490,866 | -0.27(-3.60%) |
Feb 07, 2023 | 7.510 | 7.659 | 7.260 | 7.500 | 722,641 | +0.07(+0.94%) |
Feb 06, 2023 | 7.610 | 7.659 | 7.340 | 7.430 | 713,729 | -0.40(-5.11%) |
Feb 03, 2023 | 8.080 | 8.280 | 7.750 | 7.830 | 640,979 | -0.51(-6.12%) |
Feb 02, 2023 | 8.280 | 8.530 | 8.175 | 8.340 | 975,496 | +0.13(+1.58%) |
Feb 01, 2023 | 7.730 | 8.620 | 7.730 | 8.210 | 1,419,760 | +0.60(+7.88%) |
Jan 31, 2023 | 7.370 | 7.610 | 7.290 | 7.610 | 782,095 | +0.21(+2.84%) |
Jan 30, 2023 | 7.670 | 7.865 | 7.350 | 7.400 | 1,021,374 | -0.73(-8.98%) |
Jan 27, 2023 | 8.160 | 8.305 | 8.060 | 8.130 | 391,223 | -0.05(-0.61%) |
Jan 26, 2023 | 8.030 | 8.210 | 7.870 | 8.180 | 612,761 | +0.37(+4.74%) |
Jan 25, 2023 | 7.810 | 7.840 | 7.540 | 7.810 | 346,291 | -0.08(-1.01%) |
Jan 24, 2023 | 7.950 | 8.070 | 7.835 | 7.890 | 486,570 | -0.19(-2.35%) |
Jan 23, 2023 | 7.700 | 8.100 | 7.610 | 8.080 | 978,888 | +0.58(+7.73%) |
Jan 20, 2023 | 7.370 | 7.630 | 7.331 | 7.500 | 1,536,597 | +0.43(+6.08%) |
Jan 19, 2023 | 6.920 | 7.130 | 6.860 | 7.070 | 497,260 | +0.11(+1.58%) |
Jan 18, 2023 | 7.610 | 7.610 | 6.930 | 6.960 | 671,733 | -0.39(-5.31%) |
Jan 17, 2023 | 7.660 | 7.895 | 7.190 | 7.350 | 1,363,280 | -0.77(-9.48%) |
Jan 13, 2023 | 7.280 | 8.310 | 7.280 | 8.120 | 1,530,299 | +0.75(+10.18%) |
Jan 12, 2023 | 7.000 | 7.460 | 6.920 | 7.370 | 1,243,995 | +0.29(+4.10%) |
Jan 11, 2023 | 6.700 | 7.240 | 6.600 | 7.080 | 1,916,643 | +0.73(+11.50%) |
Jan 10, 2023 | 6.310 | 6.418 | 6.130 | 6.350 | 382,065 | +0.08(+1.28%) |
Jan 09, 2023 | 6.400 | 6.575 | 6.214 | 6.270 | 1,007,128 | +0.14(+2.28%) |
Jan 06, 2023 | 6.270 | 6.400 | 5.947 | 6.130 | 850,427 | -0.25(-3.92%) |
Jan 05, 2023 | 6.400 | 6.670 | 6.260 | 6.380 | 1,171,033 | -0.20(-3.04%) |
Jan 04, 2023 | 6.120 | 6.790 | 5.970 | 6.580 | 1,991,271 | +0.94(+16.67%) |
Jan 03, 2023 | 5.600 | 5.895 | 5.510 | 5.640 | 1,164,110 | +0.34(+6.42%) |
Dec 30, 2022 | 4.890 | 5.385 | 4.870 | 5.300 | 2,093,406 | +0.16(+3.11%) |
Dec 29, 2022 | 4.900 | 5.200 | 4.819 | 5.140 | 467,298 | +0.33(+6.86%) |
Dec 28, 2022 | 5.130 | 5.200 | 4.810 | 4.810 | 430,109 | -0.48(-9.07%) |
Dec 27, 2022 | 5.060 | 5.350 | 5.040 | 5.290 | 513,495 | +0.28(+5.59%) |
Dec 23, 2022 | 5.220 | 5.280 | 5.010 | 5.010 | 295,845 | -0.21(-4.02%) |
Dec 22, 2022 | 5.390 | 5.438 | 5.151 | 5.220 | 581,173 | -0.24(-4.40%) |
Dec 21, 2022 | 4.950 | 5.490 | 4.870 | 5.460 | 848,176 | +0.49(+9.86%) |
Dec 20, 2022 | 4.800 | 5.034 | 4.720 | 4.970 | 487,839 | +0.04(+0.81%) |
Dec 19, 2022 | 5.130 | 5.130 | 4.860 | 4.930 | 514,111 | -0.22(-4.27%) |
Dec 16, 2022 | 5.270 | 5.440 | 5.150 | 5.150 | 783,683 | -0.09(-1.72%) |
Dec 15, 2022 | 5.450 | 5.600 | 5.200 | 5.240 | 967,852 | -0.26(-4.73%) |
Dec 14, 2022 | 5.310 | 5.520 | 5.060 | 5.500 | 1,081,708 | +0.24(+4.56%) |
Dec 13, 2022 | 5.240 | 5.590 | 5.150 | 5.260 | 981,964 | +0.24(+4.78%) |
Dec 12, 2022 | 5.550 | 5.580 | 4.850 | 5.020 | 1,891,614 | -0.78(-13.45%) |
Dec 09, 2022 | 5.080 | 6.060 | 4.955 | 5.800 | 2,702,081 | +0.62(+11.97%) |
Dec 08, 2022 | 4.790 | 5.250 | 4.700 | 5.180 | 1,394,950 | +0.61(+13.35%) |
Dec 07, 2022 | 4.510 | 4.580 | 4.350 | 4.570 | 823,567 | -0.10(-2.14%) |
Dec 06, 2022 | 4.820 | 4.880 | 4.540 | 4.670 | 996,169 | -0.11(-2.30%) |
Dec 05, 2022 | 5.170 | 5.270 | 4.680 | 4.780 | 1,678,021 | -0.30(-5.91%) |
Dec 02, 2022 | 4.300 | 5.140 | 4.300 | 5.080 | 2,292,480 | +0.74(+17.05%) |