Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.180 | 7.430 | 7.070 | 7.080 | 1,383,481 | -0.17(-2.34%) |
Feb 27, 2023 | 6.530 | 7.310 | 6.405 | 7.250 | 1,845,641 | +0.61(+9.19%) |
Feb 24, 2023 | 7.125 | 7.125 | 5.350 | 6.640 | 5,840,713 | -2.01(-23.24%) |
Feb 23, 2023 | 8.510 | 8.670 | 8.315 | 8.650 | 761,833 | +0.22(+2.61%) |
Feb 22, 2023 | 8.250 | 8.470 | 8.210 | 8.430 | 547,224 | +0.22(+2.68%) |
Feb 21, 2023 | 8.720 | 8.800 | 8.190 | 8.210 | 609,068 | -0.73(-8.17%) |
Feb 17, 2023 | 8.990 | 9.050 | 8.830 | 8.940 | 368,981 | -0.07(-0.78%) |
Feb 16, 2023 | 9.220 | 9.325 | 9.000 | 9.010 | 636,481 | -0.48(-5.06%) |
Feb 15, 2023 | 9.050 | 9.530 | 8.950 | 9.490 | 756,375 | +0.36(+3.94%) |
Feb 14, 2023 | 8.910 | 9.140 | 8.770 | 9.130 | 556,973 | +0.15(+1.67%) |
Feb 13, 2023 | 8.800 | 8.990 | 8.680 | 8.980 | 477,357 | +0.19(+2.16%) |
Feb 10, 2023 | 8.680 | 8.870 | 8.650 | 8.790 | 564,587 | +0.01(+0.11%) |
Feb 09, 2023 | 9.030 | 9.070 | 8.755 | 8.780 | 452,734 | -0.08(-0.90%) |
Feb 08, 2023 | 9.150 | 9.150 | 8.785 | 8.860 | 574,097 | -0.29(-3.17%) |
Feb 07, 2023 | 8.900 | 9.230 | 8.650 | 9.150 | 706,304 | +0.20(+2.23%) |
Feb 06, 2023 | 9.620 | 9.670 | 8.840 | 8.950 | 877,313 | -0.92(-9.32%) |
Feb 03, 2023 | 9.650 | 10.05 | 9.510 | 9.870 | 1,173,218 | -0.02(-0.20%) |
Feb 02, 2023 | 8.850 | 10.32 | 8.850 | 9.890 | 1,494,670 | +1.12(+12.77%) |
Feb 01, 2023 | 8.740 | 8.855 | 8.590 | 8.770 | 836,775 | +0.00(+0.00%) |
Jan 31, 2023 | 8.430 | 8.810 | 8.411 | 8.770 | 664,463 | +0.37(+4.40%) |
Jan 30, 2023 | 8.600 | 8.660 | 8.345 | 8.400 | 481,207 | -0.28(-3.23%) |
Jan 27, 2023 | 8.520 | 8.800 | 8.520 | 8.680 | 637,235 | +0.13(+1.52%) |
Jan 26, 2023 | 8.660 | 8.690 | 8.365 | 8.550 | 470,242 | +0.05(+0.59%) |
Jan 25, 2023 | 8.510 | 8.530 | 8.185 | 8.500 | 555,118 | -0.14(-1.62%) |
Jan 24, 2023 | 8.250 | 8.750 | 8.250 | 8.640 | 966,288 | +0.25(+2.98%) |
Jan 23, 2023 | 8.600 | 8.700 | 8.240 | 8.390 | 840,483 | -0.20(-2.33%) |
Jan 20, 2023 | 8.380 | 8.635 | 8.165 | 8.590 | 880,599 | +0.35(+4.25%) |
Jan 19, 2023 | 7.780 | 8.255 | 7.760 | 8.240 | 401,191 | +0.25(+3.13%) |
Jan 18, 2023 | 8.180 | 8.400 | 7.960 | 7.990 | 506,615 | -0.12(-1.48%) |
Jan 17, 2023 | 8.060 | 8.140 | 7.940 | 8.110 | 381,446 | +0.04(+0.50%) |
Jan 13, 2023 | 7.890 | 8.120 | 7.793 | 8.070 | 480,611 | +0.10(+1.25%) |
Jan 12, 2023 | 7.960 | 7.970 | 7.740 | 7.970 | 346,789 | +0.08(+1.01%) |
Jan 11, 2023 | 7.770 | 8.000 | 7.690 | 7.890 | 645,388 | +0.18(+2.33%) |
Jan 10, 2023 | 7.270 | 7.715 | 7.270 | 7.710 | 554,011 | +0.42(+5.76%) |
Jan 09, 2023 | 7.330 | 7.481 | 7.280 | 7.290 | 503,988 | +0.15(+2.03%) |
Jan 06, 2023 | 7.030 | 7.170 | 6.870 | 7.145 | 533,624 | +0.19(+2.81%) |
Jan 05, 2023 | 6.980 | 7.020 | 6.820 | 6.950 | 1,117,615 | -0.13(-1.84%) |
Jan 04, 2023 | 6.920 | 7.110 | 6.860 | 7.080 | 1,097,635 | +0.30(+4.42%) |
Jan 03, 2023 | 6.800 | 6.990 | 6.640 | 6.780 | 1,181,831 | +0.03(+0.44%) |
Dec 30, 2022 | 6.570 | 6.790 | 6.559 | 6.750 | 537,965 | +0.00(+0.00%) |
Dec 29, 2022 | 6.560 | 6.840 | 6.500 | 6.750 | 759,597 | +0.29(+4.49%) |
Dec 28, 2022 | 6.450 | 6.550 | 6.440 | 6.460 | 569,734 | +0.00(+0.00%) |
Dec 27, 2022 | 6.450 | 6.520 | 6.200 | 6.460 | 868,841 | +0.01(+0.16%) |
Dec 23, 2022 | 6.450 | 6.505 | 6.220 | 6.450 | 659,430 | -0.01(-0.15%) |
Dec 22, 2022 | 6.620 | 6.620 | 6.260 | 6.460 | 1,546,909 | -0.23(-3.44%) |
Dec 21, 2022 | 6.640 | 6.805 | 6.580 | 6.690 | 1,008,911 | +0.14(+2.14%) |
Dec 20, 2022 | 6.600 | 6.760 | 6.530 | 6.550 | 908,971 | -0.09(-1.36%) |
Dec 19, 2022 | 6.980 | 7.110 | 6.630 | 6.640 | 939,967 | -0.36(-5.14%) |
Dec 16, 2022 | 6.840 | 7.040 | 6.835 | 7.000 | 1,106,570 | +0.06(+0.86%) |
Dec 15, 2022 | 6.900 | 7.050 | 6.785 | 6.940 | 1,015,511 | -0.14(-1.98%) |
Dec 14, 2022 | 6.990 | 7.260 | 6.930 | 7.080 | 825,298 | +0.06(+0.85%) |
Dec 13, 2022 | 7.350 | 7.520 | 6.875 | 7.020 | 1,160,671 | +0.07(+1.01%) |
Dec 12, 2022 | 6.870 | 6.960 | 6.780 | 6.950 | 585,750 | +0.07(+1.02%) |
Dec 09, 2022 | 6.830 | 6.990 | 6.770 | 6.880 | 415,018 | -0.03(-0.43%) |
Dec 08, 2022 | 6.880 | 7.085 | 6.760 | 6.910 | 659,917 | +0.08(+1.17%) |
Dec 07, 2022 | 6.940 | 6.970 | 6.770 | 6.830 | 746,999 | -0.14(-2.01%) |
Dec 06, 2022 | 7.150 | 7.180 | 6.900 | 6.970 | 679,664 | -0.19(-2.65%) |
Dec 05, 2022 | 7.120 | 7.320 | 7.070 | 7.160 | 717,840 | +0.01(+0.14%) |
Dec 02, 2022 | 7.120 | 7.280 | 7.020 | 7.150 | 961,660 | -0.14(-1.92%) |