Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.010 | 7.110 | 6.820 | 7.030 | 6,790,992 | -0.09(-1.26%) |
Feb 27, 2023 | 7.160 | 7.305 | 7.090 | 7.120 | 4,816,773 | +0.05(+0.71%) |
Feb 24, 2023 | 7.100 | 7.200 | 6.960 | 7.070 | 4,617,109 | -0.18(-2.48%) |
Feb 23, 2023 | 7.640 | 7.720 | 7.235 | 7.250 | 5,309,757 | -0.20(-2.68%) |
Feb 22, 2023 | 7.210 | 7.500 | 7.160 | 7.450 | 5,311,982 | +0.34(+4.78%) |
Feb 21, 2023 | 7.100 | 7.320 | 7.000 | 7.110 | 5,452,893 | -0.07(-0.97%) |
Feb 17, 2023 | 7.560 | 7.590 | 7.170 | 7.180 | 7,426,978 | -0.55(-7.12%) |
Feb 16, 2023 | 7.500 | 7.770 | 7.320 | 7.730 | 9,191,006 | +0.18(+2.38%) |
Feb 15, 2023 | 7.070 | 7.570 | 7.070 | 7.550 | 6,237,179 | +0.36(+5.01%) |
Feb 14, 2023 | 6.750 | 7.360 | 6.710 | 7.190 | 9,356,480 | +0.35(+5.12%) |
Feb 13, 2023 | 6.530 | 6.960 | 6.480 | 6.840 | 8,574,026 | +0.43(+6.71%) |
Feb 10, 2023 | 6.350 | 6.525 | 6.320 | 6.410 | 5,261,140 | -0.18(-2.73%) |
Feb 09, 2023 | 6.790 | 7.080 | 6.582 | 6.590 | 4,687,298 | -0.05(-0.75%) |
Feb 08, 2023 | 6.860 | 6.900 | 6.610 | 6.640 | 6,990,262 | +0.10(+1.53%) |
Feb 07, 2023 | 6.470 | 6.868 | 6.380 | 6.540 | 8,373,767 | +0.37(+6.00%) |
Feb 06, 2023 | 6.680 | 6.680 | 6.115 | 6.170 | 16,844,656 | -0.61(-9.00%) |
Feb 03, 2023 | 7.010 | 7.030 | 6.720 | 6.780 | 6,257,827 | -0.36(-5.04%) |
Feb 02, 2023 | 7.270 | 7.340 | 6.940 | 7.140 | 8,673,602 | -0.13(-1.79%) |
Feb 01, 2023 | 7.610 | 7.800 | 7.160 | 7.270 | 6,790,435 | -0.04(-0.55%) |
Jan 31, 2023 | 7.400 | 7.590 | 7.260 | 7.310 | 6,585,011 | -0.13(-1.75%) |
Jan 30, 2023 | 7.270 | 7.638 | 7.150 | 7.440 | 6,242,471 | -0.01(-0.13%) |
Jan 27, 2023 | 7.500 | 7.640 | 7.040 | 7.450 | 7,782,718 | -0.13(-1.72%) |
Jan 26, 2023 | 7.800 | 7.950 | 7.370 | 7.580 | 5,221,806 | -0.07(-0.92%) |
Jan 25, 2023 | 8.000 | 8.120 | 7.620 | 7.650 | 4,626,642 | -0.45(-5.56%) |
Jan 24, 2023 | 7.860 | 8.175 | 7.730 | 8.100 | 3,674,565 | +0.24(+3.05%) |
Jan 23, 2023 | 7.980 | 8.000 | 7.732 | 7.860 | 4,032,747 | +0.02(+0.26%) |
Jan 20, 2023 | 8.380 | 8.380 | 7.800 | 7.840 | 5,421,114 | +0.05(+0.64%) |
Jan 19, 2023 | 7.600 | 8.530 | 7.310 | 7.790 | 10,536,720 | -0.18(-2.26%) |
Jan 18, 2023 | 8.140 | 8.270 | 7.935 | 7.970 | 8,110,937 | -0.08(-0.99%) |
Jan 17, 2023 | 8.340 | 8.580 | 8.030 | 8.050 | 5,911,724 | -0.59(-6.83%) |
Jan 13, 2023 | 8.710 | 8.910 | 8.480 | 8.640 | 7,612,833 | +0.12(+1.41%) |
Jan 12, 2023 | 8.760 | 8.780 | 8.230 | 8.520 | 8,839,511 | -0.43(-4.80%) |
Jan 11, 2023 | 9.420 | 9.530 | 8.840 | 8.950 | 6,023,288 | -0.55(-5.79%) |
Jan 10, 2023 | 9.270 | 9.555 | 8.880 | 9.500 | 10,153,802 | +0.27(+2.93%) |
Jan 09, 2023 | 9.310 | 9.675 | 8.990 | 9.230 | 17,969,910 | +0.69(+8.08%) |
Jan 06, 2023 | 8.100 | 8.570 | 8.060 | 8.540 | 5,490,021 | +0.29(+3.52%) |
Jan 05, 2023 | 7.950 | 8.525 | 7.930 | 8.250 | 10,021,770 | +0.05(+0.61%) |
Jan 04, 2023 | 7.790 | 8.230 | 7.750 | 8.200 | 10,072,858 | +0.64(+8.47%) |
Jan 03, 2023 | 7.260 | 7.765 | 7.260 | 7.560 | 8,451,640 | +0.51(+7.23%) |
Dec 30, 2022 | 7.080 | 7.390 | 7.000 | 7.050 | 8,562,410 | -0.36(-4.86%) |
Dec 29, 2022 | 6.850 | 7.450 | 6.510 | 7.410 | 18,900,304 | -0.10(-1.33%) |
Dec 28, 2022 | 8.570 | 8.640 | 7.035 | 7.510 | 15,912,542 | -1.31(-14.85%) |
Dec 27, 2022 | 8.740 | 8.980 | 8.460 | 8.820 | 9,035,416 | -0.05(-0.56%) |
Dec 23, 2022 | 9.900 | 9.900 | 8.570 | 8.870 | 19,993,726 | -1.21(-12.00%) |
Dec 22, 2022 | 10.16 | 10.45 | 9.710 | 10.08 | 23,121,284 | +0.14(+1.41%) |
Dec 21, 2022 | 9.290 | 9.970 | 8.870 | 9.940 | 25,841,076 | +0.73(+7.93%) |
Dec 20, 2022 | 7.700 | 9.250 | 7.580 | 9.210 | 30,583,292 | +1.14(+14.13%) |
Dec 19, 2022 | 7.500 | 8.319 | 7.320 | 8.070 | 33,830,412 | +0.61(+8.18%) |
Dec 16, 2022 | 6.700 | 7.670 | 6.700 | 7.460 | 32,871,596 | +0.94(+14.42%) |
Dec 15, 2022 | 6.260 | 7.200 | 6.000 | 6.520 | 29,424,312 | +0.53(+8.85%) |
Dec 14, 2022 | 5.870 | 6.205 | 5.800 | 5.990 | 6,470,431 | +0.09(+1.53%) |
Dec 13, 2022 | 5.940 | 6.170 | 5.810 | 5.900 | 9,141,689 | +0.20(+3.51%) |
Dec 12, 2022 | 6.410 | 6.410 | 5.380 | 5.700 | 12,197,620 | -0.91(-13.77%) |
Dec 09, 2022 | 6.110 | 7.018 | 6.080 | 6.610 | 29,882,262 | +0.58(+9.62%) |
Dec 08, 2022 | 5.920 | 6.207 | 5.890 | 6.030 | 17,662,360 | +0.28(+4.87%) |
Dec 07, 2022 | 5.480 | 5.841 | 5.480 | 5.750 | 6,206,518 | +0.03(+0.52%) |
Dec 06, 2022 | 5.560 | 5.755 | 5.410 | 5.720 | 5,544,357 | +0.23(+4.19%) |
Dec 05, 2022 | 5.750 | 5.790 | 5.490 | 5.490 | 6,193,844 | -0.20(-3.51%) |
Dec 02, 2022 | 5.460 | 5.790 | 5.440 | 5.690 | 6,560,785 | +0.22(+4.02%) |