Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.430 | 7.560 | 7.230 | 7.280 | 55,992 | -0.10(-1.36%) |
Feb 27, 2023 | 6.920 | 7.580 | 6.920 | 7.380 | 272,927 | +0.46(+6.65%) |
Feb 24, 2023 | 7.270 | 7.300 | 6.860 | 6.920 | 254,607 | -0.51(-6.86%) |
Feb 23, 2023 | 7.640 | 7.640 | 7.360 | 7.430 | 113,324 | -0.11(-1.46%) |
Feb 22, 2023 | 7.580 | 7.685 | 7.320 | 7.540 | 107,738 | -0.09(-1.18%) |
Feb 21, 2023 | 7.910 | 8.150 | 7.460 | 7.630 | 252,980 | -0.21(-2.68%) |
Feb 17, 2023 | 8.120 | 8.120 | 7.765 | 7.840 | 134,217 | -0.40(-4.85%) |
Feb 16, 2023 | 8.250 | 8.350 | 8.100 | 8.240 | 141,007 | -0.11(-1.32%) |
Feb 15, 2023 | 8.310 | 8.380 | 7.830 | 8.350 | 232,787 | -0.03(-0.36%) |
Feb 14, 2023 | 8.860 | 8.980 | 8.060 | 8.380 | 362,923 | -0.46(-5.20%) |
Feb 13, 2023 | 8.730 | 8.850 | 8.290 | 8.840 | 177,307 | +0.14(+1.61%) |
Feb 10, 2023 | 8.420 | 8.794 | 8.320 | 8.700 | 105,820 | +0.07(+0.81%) |
Feb 09, 2023 | 8.890 | 9.143 | 8.420 | 8.630 | 270,090 | -0.24(-2.71%) |
Feb 08, 2023 | 8.400 | 9.080 | 8.200 | 8.870 | 301,933 | +0.78(+9.64%) |
Feb 07, 2023 | 8.010 | 8.380 | 7.948 | 8.090 | 227,349 | +0.03(+0.37%) |
Feb 06, 2023 | 9.490 | 9.490 | 7.620 | 8.060 | 840,363 | -1.55(-16.13%) |
Feb 03, 2023 | 8.600 | 9.700 | 8.600 | 9.610 | 461,365 | +0.86(+9.83%) |
Feb 02, 2023 | 8.650 | 8.910 | 8.441 | 8.750 | 315,437 | +0.10(+1.16%) |
Feb 01, 2023 | 8.650 | 8.990 | 8.430 | 8.650 | 323,963 | +0.00(+0.00%) |
Jan 31, 2023 | 8.040 | 8.870 | 7.850 | 8.650 | 500,560 | +0.56(+6.92%) |
Jan 30, 2023 | 7.250 | 8.180 | 7.230 | 8.090 | 534,645 | +0.87(+12.05%) |
Jan 27, 2023 | 7.440 | 7.480 | 7.180 | 7.220 | 148,102 | -0.21(-2.83%) |
Jan 26, 2023 | 7.430 | 7.470 | 7.280 | 7.430 | 130,196 | +0.03(+0.41%) |
Jan 25, 2023 | 7.470 | 7.500 | 7.210 | 7.400 | 108,771 | -0.07(-0.94%) |
Jan 24, 2023 | 6.840 | 7.480 | 6.690 | 7.470 | 289,682 | +0.62(+9.05%) |
Jan 23, 2023 | 6.750 | 6.970 | 6.561 | 6.850 | 116,708 | +0.15(+2.24%) |
Jan 20, 2023 | 6.530 | 6.740 | 6.490 | 6.700 | 79,449 | +0.21(+3.24%) |
Jan 19, 2023 | 6.410 | 6.620 | 6.290 | 6.490 | 77,958 | +0.01(+0.15%) |
Jan 18, 2023 | 6.740 | 6.820 | 6.400 | 6.480 | 97,002 | -0.27(-4.00%) |
Jan 17, 2023 | 6.690 | 6.970 | 6.470 | 6.750 | 155,050 | +0.12(+1.81%) |
Jan 13, 2023 | 6.790 | 6.790 | 6.442 | 6.630 | 74,854 | -0.17(-2.50%) |
Jan 12, 2023 | 6.560 | 6.980 | 6.489 | 6.800 | 117,959 | +0.28(+4.29%) |
Jan 11, 2023 | 6.760 | 6.800 | 6.320 | 6.520 | 106,998 | -0.18(-2.69%) |
Jan 10, 2023 | 6.340 | 6.820 | 6.340 | 6.700 | 227,130 | +0.40(+6.35%) |
Jan 09, 2023 | 5.730 | 6.400 | 5.730 | 6.300 | 258,087 | +0.57(+9.95%) |
Jan 06, 2023 | 5.760 | 5.880 | 5.690 | 5.730 | 79,017 | -0.02(-0.35%) |
Jan 05, 2023 | 5.780 | 5.895 | 5.660 | 5.750 | 61,670 | -0.07(-1.20%) |
Jan 04, 2023 | 5.800 | 6.110 | 5.760 | 5.820 | 162,546 | -0.03(-0.51%) |
Jan 03, 2023 | 5.800 | 6.130 | 5.760 | 5.850 | 201,630 | +0.05(+0.86%) |
Dec 30, 2022 | 5.630 | 5.850 | 5.600 | 5.800 | 175,151 | +0.02(+0.35%) |
Dec 29, 2022 | 5.820 | 5.960 | 5.700 | 5.780 | 115,603 | -0.08(-1.37%) |
Dec 28, 2022 | 5.630 | 5.980 | 5.500 | 5.860 | 189,544 | +0.12(+2.09%) |
Dec 27, 2022 | 6.330 | 6.340 | 5.660 | 5.740 | 278,041 | -0.62(-9.75%) |
Dec 23, 2022 | 6.010 | 6.430 | 5.920 | 6.360 | 261,489 | +0.46(+7.80%) |
Dec 22, 2022 | 6.420 | 6.550 | 5.900 | 5.900 | 144,683 | -0.60(-9.23%) |
Dec 21, 2022 | 6.240 | 6.580 | 6.130 | 6.500 | 168,682 | +0.25(+4.00%) |
Dec 20, 2022 | 6.640 | 6.650 | 6.190 | 6.250 | 154,936 | -0.33(-5.02%) |
Dec 19, 2022 | 5.890 | 6.640 | 5.830 | 6.580 | 362,284 | +0.37(+5.96%) |
Dec 16, 2022 | 6.660 | 6.750 | 5.860 | 6.210 | 429,274 | -0.50(-7.45%) |
Dec 15, 2022 | 6.710 | 6.850 | 6.585 | 6.710 | 133,912 | +0.06(+0.90%) |
Dec 14, 2022 | 7.090 | 7.250 | 6.251 | 6.650 | 268,517 | -0.44(-6.21%) |
Dec 13, 2022 | 6.900 | 7.150 | 6.620 | 7.090 | 296,694 | +0.37(+5.51%) |
Dec 12, 2022 | 6.660 | 6.850 | 6.070 | 6.720 | 254,415 | +0.27(+4.19%) |
Dec 09, 2022 | 6.860 | 6.980 | 6.200 | 6.450 | 299,030 | -0.28(-4.16%) |
Dec 08, 2022 | 6.630 | 6.900 | 6.500 | 6.730 | 275,941 | +0.30(+4.67%) |
Dec 07, 2022 | 5.720 | 6.500 | 5.530 | 6.430 | 568,268 | +0.79(+14.01%) |
Dec 06, 2022 | 8.000 | 8.000 | 5.100 | 5.640 | 1,211,831 | -2.22(-28.24%) |
Dec 05, 2022 | 7.390 | 8.130 | 7.320 | 7.860 | 485,779 | +0.64(+8.86%) |
Dec 02, 2022 | 7.000 | 7.690 | 6.937 | 7.220 | 261,233 | +0.12(+1.69%) |