Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.000 | 6.120 | 5.921 | 6.070 | 9,250,798 | +0.03(+0.49%) |
Feb 27, 2023 | 6.020 | 6.110 | 5.911 | 6.040 | 8,256,423 | +0.09(+1.50%) |
Feb 24, 2023 | 6.537 | 6.537 | 5.875 | 5.950 | 14,785,484 | -0.82(-12.06%) |
Feb 23, 2023 | 6.926 | 6.975 | 6.707 | 6.766 | 6,442,420 | -0.16(-2.30%) |
Feb 22, 2023 | 6.886 | 6.945 | 6.836 | 6.926 | 6,423,300 | -0.01(-0.14%) |
Feb 21, 2023 | 7.065 | 7.154 | 6.896 | 6.935 | 4,899,162 | -0.19(-2.65%) |
Feb 17, 2023 | 7.045 | 7.144 | 6.926 | 7.125 | 6,536,216 | -0.02(-0.28%) |
Feb 16, 2023 | 6.985 | 7.229 | 6.935 | 7.144 | 6,016,579 | +0.05(+0.70%) |
Feb 15, 2023 | 7.065 | 7.095 | 6.926 | 7.095 | 6,067,488 | -0.14(-1.93%) |
Feb 14, 2023 | 7.144 | 7.338 | 7.105 | 7.234 | 5,808,788 | +0.01(+0.14%) |
Feb 13, 2023 | 7.184 | 7.304 | 7.134 | 7.224 | 4,646,876 | -0.05(-0.68%) |
Feb 10, 2023 | 7.363 | 7.413 | 7.224 | 7.274 | 4,324,760 | -0.07(-0.95%) |
Feb 09, 2023 | 7.602 | 7.642 | 7.294 | 7.343 | 5,320,696 | -0.17(-2.25%) |
Feb 08, 2023 | 7.662 | 7.682 | 7.493 | 7.513 | 4,316,612 | -0.06(-0.79%) |
Feb 07, 2023 | 7.652 | 7.751 | 7.473 | 7.572 | 5,457,282 | -0.04(-0.52%) |
Feb 06, 2023 | 7.622 | 7.692 | 7.542 | 7.612 | 5,093,050 | -0.03(-0.39%) |
Feb 03, 2023 | 7.751 | 7.891 | 7.612 | 7.642 | 7,074,108 | -0.35(-4.36%) |
Feb 02, 2023 | 8.249 | 8.348 | 7.865 | 7.990 | 8,568,492 | -0.10(-1.23%) |
Feb 01, 2023 | 7.841 | 8.159 | 7.722 | 8.090 | 6,247,292 | +0.24(+3.04%) |
Jan 31, 2023 | 7.801 | 7.960 | 7.746 | 7.851 | 5,117,154 | +0.01(+0.13%) |
Jan 30, 2023 | 7.871 | 8.055 | 7.811 | 7.841 | 5,721,894 | -0.08(-1.00%) |
Jan 27, 2023 | 8.010 | 8.101 | 7.891 | 7.921 | 6,016,178 | -0.23(-2.81%) |
Jan 26, 2023 | 8.338 | 8.368 | 8.080 | 8.149 | 6,971,593 | -0.17(-2.03%) |
Jan 25, 2023 | 7.861 | 8.324 | 7.831 | 8.319 | 6,608,379 | +0.31(+3.85%) |
Jan 24, 2023 | 7.861 | 8.056 | 7.717 | 8.010 | 5,160,224 | +0.14(+1.77%) |
Jan 23, 2023 | 7.861 | 7.980 | 7.647 | 7.871 | 7,709,300 | -0.15(-1.86%) |
Jan 20, 2023 | 8.030 | 8.085 | 7.751 | 8.020 | 7,843,453 | -0.12(-1.47%) |
Jan 19, 2023 | 8.269 | 8.319 | 8.030 | 8.139 | 10,612,378 | -0.18(-2.15%) |
Jan 18, 2023 | 8.667 | 8.736 | 8.319 | 8.319 | 5,575,174 | -0.18(-2.11%) |
Jan 17, 2023 | 8.687 | 8.687 | 8.388 | 8.498 | 5,051,228 | -0.23(-2.62%) |
Jan 13, 2023 | 8.756 | 8.945 | 8.717 | 8.727 | 7,144,008 | -0.08(-0.90%) |
Jan 12, 2023 | 8.945 | 9.030 | 8.597 | 8.806 | 5,996,011 | +0.09(+1.03%) |
Jan 11, 2023 | 8.955 | 8.985 | 8.682 | 8.717 | 3,472,748 | -0.16(-1.79%) |
Jan 10, 2023 | 8.707 | 8.896 | 8.533 | 8.876 | 4,789,312 | +0.18(+2.06%) |
Jan 09, 2023 | 8.965 | 9.025 | 8.667 | 8.697 | 5,863,782 | -0.20(-2.24%) |
Jan 06, 2023 | 8.786 | 8.950 | 8.478 | 8.896 | 5,735,971 | +0.27(+3.11%) |
Jan 05, 2023 | 8.587 | 8.637 | 8.388 | 8.627 | 5,107,952 | -0.22(-2.47%) |
Jan 04, 2023 | 8.587 | 8.871 | 8.478 | 8.846 | 7,822,882 | +0.48(+5.71%) |
Jan 03, 2023 | 8.528 | 8.840 | 8.299 | 8.368 | 6,009,299 | +0.07(+0.84%) |
Dec 30, 2022 | 8.358 | 8.418 | 8.179 | 8.299 | 3,996,201 | -0.10(-1.18%) |
Dec 29, 2022 | 8.637 | 8.662 | 8.378 | 8.398 | 5,339,889 | -0.08(-0.94%) |
Dec 28, 2022 | 8.687 | 8.697 | 8.413 | 8.478 | 4,049,195 | -0.33(-3.73%) |
Dec 27, 2022 | 8.687 | 9.005 | 8.630 | 8.806 | 3,885,876 | +0.17(+1.96%) |
Dec 23, 2022 | 8.667 | 8.741 | 8.388 | 8.637 | 4,384,121 | -0.05(-0.57%) |
Dec 22, 2022 | 8.498 | 8.702 | 8.279 | 8.687 | 5,536,720 | +0.04(+0.46%) |
Dec 21, 2022 | 8.697 | 8.866 | 8.637 | 8.647 | 5,161,044 | +0.00(+0.00%) |
Dec 20, 2022 | 8.468 | 8.826 | 8.408 | 8.647 | 6,868,378 | +0.44(+5.33%) |
Dec 19, 2022 | 8.567 | 8.597 | 8.169 | 8.209 | 4,867,670 | -0.32(-3.73%) |
Dec 16, 2022 | 8.418 | 8.594 | 8.279 | 8.528 | 7,108,337 | +0.09(+1.06%) |
Dec 15, 2022 | 8.657 | 8.657 | 8.408 | 8.438 | 6,535,481 | -0.50(-5.57%) |
Dec 14, 2022 | 8.955 | 9.060 | 8.746 | 8.935 | 6,616,470 | -0.04(-0.44%) |
Dec 13, 2022 | 9.244 | 9.363 | 8.796 | 8.975 | 8,221,147 | +0.16(+1.81%) |
Dec 12, 2022 | 8.786 | 8.832 | 8.607 | 8.816 | 4,934,452 | -0.05(-0.56%) |
Dec 09, 2022 | 9.095 | 9.353 | 8.866 | 8.866 | 7,057,462 | -0.22(-2.41%) |
Dec 08, 2022 | 9.403 | 9.473 | 9.040 | 9.085 | 5,503,304 | -0.15(-1.62%) |
Dec 07, 2022 | 8.975 | 9.324 | 8.967 | 9.234 | 6,496,005 | +0.40(+4.50%) |
Dec 06, 2022 | 9.055 | 9.115 | 8.791 | 8.836 | 4,358,861 | -0.12(-1.33%) |
Dec 05, 2022 | 9.353 | 9.423 | 8.945 | 8.955 | 5,558,287 | -0.54(-5.66%) |
Dec 02, 2022 | 9.184 | 9.622 | 9.095 | 9.493 | 5,626,816 | +0.03(+0.32%) |