Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.360 | 7.859 | 7.211 | 7.430 | 17,712,220 | +0.03(+0.41%) |
Feb 27, 2023 | 6.570 | 7.750 | 6.460 | 7.400 | 50,907,828 | +1.72(+30.28%) |
Feb 24, 2023 | 6.050 | 6.080 | 5.585 | 5.680 | 10,986,584 | -0.52(-8.39%) |
Feb 23, 2023 | 6.560 | 6.560 | 6.070 | 6.200 | 6,145,567 | -0.31(-4.76%) |
Feb 22, 2023 | 6.520 | 6.667 | 6.215 | 6.510 | 7,022,753 | +0.05(+0.77%) |
Feb 21, 2023 | 6.910 | 7.170 | 6.455 | 6.460 | 6,200,966 | -0.52(-7.45%) |
Feb 17, 2023 | 6.910 | 7.105 | 6.755 | 6.980 | 3,422,466 | +0.01(+0.14%) |
Feb 16, 2023 | 6.900 | 7.260 | 6.810 | 6.970 | 7,329,550 | -0.08(-1.13%) |
Feb 15, 2023 | 6.700 | 7.105 | 6.690 | 7.050 | 4,805,804 | +0.19(+2.77%) |
Feb 14, 2023 | 6.500 | 6.910 | 6.466 | 6.860 | 4,671,296 | +0.23(+3.47%) |
Feb 13, 2023 | 6.780 | 6.780 | 6.400 | 6.630 | 9,375,232 | -0.09(-1.34%) |
Feb 10, 2023 | 7.320 | 7.380 | 6.710 | 6.720 | 10,070,105 | -0.65(-8.82%) |
Feb 09, 2023 | 8.020 | 8.110 | 7.350 | 7.370 | 5,576,932 | -0.53(-6.71%) |
Feb 08, 2023 | 8.050 | 8.250 | 7.850 | 7.900 | 3,665,623 | -0.25(-3.07%) |
Feb 07, 2023 | 7.920 | 8.170 | 7.564 | 8.150 | 4,022,425 | +0.15(+1.88%) |
Feb 06, 2023 | 7.800 | 8.140 | 7.780 | 8.000 | 3,816,525 | +0.17(+2.17%) |
Feb 03, 2023 | 8.080 | 8.590 | 7.770 | 7.830 | 5,897,111 | -0.56(-6.67%) |
Feb 02, 2023 | 7.950 | 8.420 | 7.910 | 8.390 | 10,598,829 | +0.62(+7.98%) |
Feb 01, 2023 | 7.450 | 7.850 | 7.280 | 7.770 | 6,346,511 | +0.32(+4.30%) |
Jan 31, 2023 | 7.120 | 7.480 | 7.115 | 7.450 | 5,291,000 | +0.37(+5.23%) |
Jan 30, 2023 | 7.740 | 7.800 | 7.030 | 7.080 | 8,603,017 | -0.76(-9.69%) |
Jan 27, 2023 | 6.740 | 8.665 | 6.640 | 7.840 | 28,091,060 | +1.02(+14.96%) |
Jan 26, 2023 | 7.180 | 7.210 | 6.620 | 6.820 | 6,664,039 | -0.10(-1.45%) |
Jan 25, 2023 | 6.730 | 7.010 | 6.542 | 6.920 | 6,724,863 | -0.38(-5.21%) |
Jan 24, 2023 | 7.210 | 7.440 | 7.140 | 7.300 | 3,603,349 | -0.02(-0.27%) |
Jan 23, 2023 | 6.890 | 7.385 | 6.770 | 7.320 | 5,076,639 | +0.53(+7.81%) |
Jan 20, 2023 | 6.700 | 6.850 | 6.580 | 6.790 | 4,536,251 | +0.16(+2.41%) |
Jan 19, 2023 | 6.980 | 7.020 | 6.510 | 6.630 | 9,973,529 | -0.47(-6.62%) |
Jan 18, 2023 | 7.480 | 7.650 | 7.100 | 7.100 | 4,485,734 | -0.25(-3.40%) |
Jan 17, 2023 | 7.250 | 7.440 | 7.187 | 7.350 | 3,005,256 | +0.08(+1.10%) |
Jan 13, 2023 | 7.700 | 7.790 | 7.250 | 7.270 | 8,022,514 | -0.78(-9.69%) |
Jan 12, 2023 | 8.090 | 8.200 | 7.850 | 8.050 | 4,099,116 | +0.03(+0.37%) |
Jan 11, 2023 | 7.500 | 8.050 | 7.420 | 8.020 | 5,754,339 | +0.54(+7.22%) |
Jan 10, 2023 | 7.340 | 7.570 | 7.220 | 7.480 | 3,776,006 | +0.13(+1.77%) |
Jan 09, 2023 | 7.200 | 7.537 | 7.165 | 7.350 | 3,869,210 | +0.27(+3.81%) |
Jan 06, 2023 | 6.990 | 7.130 | 6.730 | 7.080 | 3,710,058 | +0.09(+1.29%) |
Jan 05, 2023 | 7.130 | 7.200 | 6.970 | 6.990 | 2,579,554 | -0.26(-3.59%) |
Jan 04, 2023 | 6.990 | 7.350 | 6.885 | 7.250 | 5,329,078 | +0.37(+5.38%) |
Jan 03, 2023 | 7.370 | 7.430 | 6.850 | 6.880 | 6,451,491 | -0.39(-5.36%) |
Dec 30, 2022 | 6.820 | 7.270 | 6.760 | 7.270 | 4,526,005 | +0.27(+3.86%) |
Dec 29, 2022 | 6.790 | 7.150 | 6.690 | 7.000 | 5,220,996 | +0.28(+4.17%) |
Dec 28, 2022 | 6.710 | 6.862 | 6.600 | 6.720 | 4,299,483 | -0.04(-0.59%) |
Dec 27, 2022 | 7.080 | 7.110 | 6.720 | 6.760 | 5,158,311 | -0.43(-5.98%) |
Dec 23, 2022 | 7.220 | 7.280 | 7.050 | 7.190 | 3,473,458 | -0.03(-0.42%) |
Dec 22, 2022 | 7.430 | 7.435 | 6.900 | 7.220 | 5,341,084 | -0.34(-4.50%) |
Dec 21, 2022 | 7.220 | 7.620 | 7.159 | 7.560 | 5,110,718 | +0.38(+5.29%) |
Dec 20, 2022 | 6.930 | 7.200 | 6.820 | 7.180 | 5,980,279 | +0.23(+3.31%) |
Dec 19, 2022 | 6.850 | 7.150 | 6.650 | 6.950 | 5,661,185 | +0.07(+1.02%) |
Dec 16, 2022 | 7.030 | 7.220 | 6.840 | 6.880 | 7,470,885 | -0.18(-2.55%) |
Dec 15, 2022 | 7.120 | 7.260 | 6.970 | 7.060 | 5,788,505 | -0.14(-1.94%) |
Dec 14, 2022 | 7.200 | 7.440 | 7.110 | 7.200 | 4,695,704 | -0.02(-0.28%) |
Dec 13, 2022 | 7.490 | 7.980 | 7.200 | 7.220 | 5,957,018 | -0.02(-0.28%) |
Dec 12, 2022 | 7.210 | 7.440 | 7.130 | 7.240 | 3,550,914 | -0.02(-0.28%) |
Dec 09, 2022 | 7.260 | 7.415 | 7.180 | 7.260 | 3,060,918 | -0.05(-0.68%) |
Dec 08, 2022 | 7.280 | 7.500 | 7.190 | 7.310 | 2,948,882 | +0.06(+0.83%) |
Dec 07, 2022 | 7.200 | 7.399 | 7.170 | 7.250 | 3,402,047 | +0.10(+1.40%) |
Dec 06, 2022 | 7.450 | 7.470 | 7.120 | 7.150 | 4,076,170 | -0.23(-3.12%) |
Dec 05, 2022 | 7.510 | 7.630 | 7.130 | 7.380 | 4,759,934 | -0.25(-3.28%) |
Dec 02, 2022 | 7.210 | 7.690 | 7.160 | 7.630 | 5,339,886 | +0.31(+4.23%) |