Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.320 | 9.470 | 9.165 | 9.310 | 4,897,843 | -0.02(-0.21%) |
Feb 27, 2023 | 9.570 | 9.610 | 9.235 | 9.330 | 5,981,357 | -0.24(-2.51%) |
Feb 24, 2023 | 9.770 | 9.895 | 9.490 | 9.570 | 12,100,976 | -0.28(-2.84%) |
Feb 23, 2023 | 8.990 | 10.23 | 8.900 | 9.850 | 19,602,058 | +1.21(+14.00%) |
Feb 22, 2023 | 8.840 | 9.105 | 8.560 | 8.640 | 11,551,606 | -0.22(-2.48%) |
Feb 21, 2023 | 9.460 | 9.750 | 8.830 | 8.860 | 10,618,682 | -0.65(-6.83%) |
Feb 17, 2023 | 8.850 | 9.710 | 8.850 | 9.510 | 11,002,189 | +0.54(+6.02%) |
Feb 16, 2023 | 8.860 | 9.100 | 8.680 | 8.970 | 9,199,603 | -0.01(-0.11%) |
Feb 15, 2023 | 7.960 | 9.070 | 7.880 | 8.980 | 30,503,052 | +1.45(+19.26%) |
Feb 14, 2023 | 7.300 | 7.570 | 7.240 | 7.530 | 3,568,867 | +0.21(+2.87%) |
Feb 13, 2023 | 7.200 | 7.380 | 7.070 | 7.320 | 3,531,944 | +0.16(+2.23%) |
Feb 10, 2023 | 7.230 | 7.290 | 7.080 | 7.160 | 4,739,256 | -0.10(-1.38%) |
Feb 09, 2023 | 7.700 | 7.700 | 7.155 | 7.260 | 3,842,630 | -0.32(-4.22%) |
Feb 08, 2023 | 7.760 | 7.830 | 7.480 | 7.580 | 2,961,731 | -0.26(-3.32%) |
Feb 07, 2023 | 7.660 | 7.955 | 7.551 | 7.840 | 2,580,404 | +0.15(+1.95%) |
Feb 06, 2023 | 7.760 | 7.770 | 7.630 | 7.690 | 1,621,494 | -0.17(-2.16%) |
Feb 03, 2023 | 7.760 | 7.975 | 7.660 | 7.860 | 1,778,364 | -0.04(-0.51%) |
Feb 02, 2023 | 7.900 | 8.115 | 7.810 | 7.900 | 2,978,752 | +0.07(+0.89%) |
Feb 01, 2023 | 7.670 | 7.890 | 7.515 | 7.830 | 6,182,032 | +0.13(+1.69%) |
Jan 31, 2023 | 7.800 | 7.920 | 7.610 | 7.700 | 3,253,490 | -0.12(-1.53%) |
Jan 30, 2023 | 8.310 | 8.310 | 7.714 | 7.820 | 4,014,024 | -0.56(-6.68%) |
Jan 27, 2023 | 8.490 | 8.720 | 8.360 | 8.380 | 4,675,757 | -0.14(-1.64%) |
Jan 26, 2023 | 8.540 | 8.820 | 8.370 | 8.520 | 3,865,204 | +0.14(+1.67%) |
Jan 25, 2023 | 8.300 | 8.440 | 8.215 | 8.380 | 2,236,747 | +0.01(+0.12%) |
Jan 24, 2023 | 8.120 | 8.480 | 8.100 | 8.370 | 3,271,811 | +0.19(+2.32%) |
Jan 23, 2023 | 8.210 | 8.570 | 8.070 | 8.180 | 9,228,478 | +0.03(+0.37%) |
Jan 20, 2023 | 7.850 | 8.150 | 7.720 | 8.150 | 7,922,965 | +0.38(+4.89%) |
Jan 19, 2023 | 7.890 | 8.000 | 7.610 | 7.770 | 2,326,550 | -0.12(-1.52%) |
Jan 18, 2023 | 7.820 | 7.970 | 7.690 | 7.890 | 5,908,278 | +0.15(+1.94%) |
Jan 17, 2023 | 7.480 | 7.900 | 7.420 | 7.740 | 7,068,395 | +0.24(+3.20%) |
Jan 13, 2023 | 7.270 | 7.530 | 7.240 | 7.500 | 2,843,163 | +0.16(+2.18%) |
Jan 12, 2023 | 7.360 | 7.410 | 7.150 | 7.340 | 4,367,606 | +0.03(+0.41%) |
Jan 11, 2023 | 7.530 | 7.545 | 7.240 | 7.310 | 2,236,512 | -0.17(-2.27%) |
Jan 10, 2023 | 7.550 | 7.780 | 7.425 | 7.480 | 8,729,790 | -0.07(-0.93%) |
Jan 09, 2023 | 7.570 | 7.600 | 7.430 | 7.550 | 2,872,984 | +0.08(+1.07%) |
Jan 06, 2023 | 7.220 | 7.560 | 7.070 | 7.470 | 5,480,917 | +0.31(+4.33%) |
Jan 05, 2023 | 6.770 | 7.220 | 6.710 | 7.160 | 4,430,644 | +0.29(+4.22%) |
Jan 04, 2023 | 6.380 | 6.890 | 6.300 | 6.870 | 3,721,776 | +0.59(+9.39%) |
Jan 03, 2023 | 6.310 | 6.560 | 6.220 | 6.280 | 2,518,266 | +0.00(+0.00%) |
Dec 30, 2022 | 6.170 | 6.360 | 6.120 | 6.280 | 3,164,699 | -0.03(-0.48%) |
Dec 29, 2022 | 6.130 | 6.445 | 6.090 | 6.310 | 3,175,593 | +0.22(+3.61%) |
Dec 28, 2022 | 6.180 | 6.240 | 5.985 | 6.090 | 3,930,646 | -0.11(-1.77%) |
Dec 27, 2022 | 6.220 | 6.290 | 6.110 | 6.200 | 3,973,411 | -0.13(-2.05%) |
Dec 23, 2022 | 6.460 | 6.490 | 6.180 | 6.330 | 3,982,795 | -0.20(-3.06%) |
Dec 22, 2022 | 6.820 | 6.870 | 6.343 | 6.530 | 16,350,654 | -0.38(-5.50%) |
Dec 21, 2022 | 6.820 | 7.000 | 6.770 | 6.910 | 7,155,145 | +0.11(+1.62%) |
Dec 20, 2022 | 6.950 | 7.020 | 6.660 | 6.800 | 9,617,666 | -0.20(-2.86%) |
Dec 19, 2022 | 7.080 | 7.150 | 6.980 | 7.000 | 2,837,093 | -0.13(-1.82%) |
Dec 16, 2022 | 7.630 | 7.630 | 6.955 | 7.130 | 9,428,294 | -0.60(-7.76%) |
Dec 15, 2022 | 7.750 | 7.790 | 7.590 | 7.730 | 4,649,165 | -0.13(-1.65%) |
Dec 14, 2022 | 7.680 | 7.930 | 7.510 | 7.860 | 4,215,579 | +0.15(+1.95%) |
Dec 13, 2022 | 7.930 | 8.070 | 7.530 | 7.710 | 5,336,074 | +0.06(+0.78%) |
Dec 12, 2022 | 7.580 | 7.665 | 7.330 | 7.650 | 3,771,930 | +0.02(+0.26%) |
Dec 09, 2022 | 7.590 | 7.870 | 7.560 | 7.630 | 2,914,448 | +0.02(+0.26%) |
Dec 08, 2022 | 7.270 | 7.700 | 7.190 | 7.610 | 6,474,896 | +0.40(+5.55%) |
Dec 07, 2022 | 7.380 | 7.390 | 7.130 | 7.210 | 3,690,222 | -0.22(-2.96%) |
Dec 06, 2022 | 7.540 | 7.540 | 7.255 | 7.430 | 4,074,212 | -0.12(-1.59%) |
Dec 05, 2022 | 7.880 | 7.920 | 7.485 | 7.550 | 3,243,550 | -0.38(-4.79%) |
Dec 02, 2022 | 7.580 | 8.020 | 7.530 | 7.930 | 4,404,888 | +0.23(+2.99%) |