Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.470 | 8.700 | 8.230 | 8.280 | 3,156,181 | -0.09(-1.08%) |
Feb 27, 2023 | 8.180 | 8.528 | 8.150 | 8.370 | 1,678,697 | +0.16(+1.95%) |
Feb 24, 2023 | 8.030 | 8.250 | 7.940 | 8.210 | 1,666,641 | +0.09(+1.11%) |
Feb 23, 2023 | 8.040 | 8.250 | 7.955 | 8.120 | 1,833,571 | +0.15(+1.88%) |
Feb 22, 2023 | 8.550 | 8.850 | 7.920 | 7.970 | 3,304,160 | -0.57(-6.67%) |
Feb 21, 2023 | 8.320 | 9.160 | 8.320 | 8.540 | 6,962,802 | +0.92(+12.07%) |
Feb 17, 2023 | 7.910 | 7.910 | 7.550 | 7.620 | 1,576,041 | -0.36(-4.51%) |
Feb 16, 2023 | 7.940 | 8.080 | 7.835 | 7.980 | 1,555,635 | -0.01(-0.13%) |
Feb 15, 2023 | 7.960 | 8.015 | 7.760 | 7.990 | 1,630,499 | -0.09(-1.11%) |
Feb 14, 2023 | 8.030 | 8.240 | 7.925 | 8.080 | 2,096,156 | -0.05(-0.62%) |
Feb 13, 2023 | 8.170 | 8.270 | 7.970 | 8.130 | 2,646,600 | -0.10(-1.22%) |
Feb 10, 2023 | 7.800 | 8.240 | 7.790 | 8.230 | 2,222,951 | +0.53(+6.88%) |
Feb 09, 2023 | 7.910 | 7.910 | 7.685 | 7.700 | 2,345,791 | -0.21(-2.65%) |
Feb 08, 2023 | 7.790 | 7.950 | 7.695 | 7.910 | 1,104,764 | +0.12(+1.54%) |
Feb 07, 2023 | 7.840 | 7.880 | 7.660 | 7.790 | 994,691 | +0.03(+0.39%) |
Feb 06, 2023 | 7.720 | 7.820 | 7.525 | 7.760 | 2,422,016 | +0.05(+0.65%) |
Feb 03, 2023 | 7.630 | 7.970 | 7.540 | 7.710 | 1,736,371 | +0.08(+1.05%) |
Feb 02, 2023 | 7.760 | 7.770 | 7.425 | 7.630 | 2,128,657 | -0.14(-1.80%) |
Feb 01, 2023 | 7.950 | 7.980 | 7.470 | 7.770 | 1,921,644 | -0.16(-2.02%) |
Jan 31, 2023 | 7.810 | 8.040 | 7.731 | 7.930 | 1,642,872 | +0.12(+1.54%) |
Jan 30, 2023 | 7.630 | 7.880 | 7.561 | 7.810 | 958,858 | +0.03(+0.39%) |
Jan 27, 2023 | 7.990 | 8.060 | 7.720 | 7.780 | 1,631,025 | -0.24(-2.99%) |
Jan 26, 2023 | 7.920 | 8.024 | 7.765 | 8.020 | 1,839,144 | +0.13(+1.65%) |
Jan 25, 2023 | 7.580 | 7.950 | 7.490 | 7.890 | 1,583,947 | +0.31(+4.09%) |
Jan 24, 2023 | 7.650 | 7.650 | 7.475 | 7.580 | 905,031 | -0.08(-1.04%) |
Jan 23, 2023 | 7.740 | 7.855 | 7.630 | 7.660 | 1,071,851 | -0.04(-0.52%) |
Jan 20, 2023 | 7.750 | 7.838 | 7.560 | 7.700 | 1,105,969 | +0.03(+0.39%) |
Jan 19, 2023 | 7.580 | 7.760 | 7.520 | 7.670 | 1,013,376 | +0.09(+1.19%) |
Jan 18, 2023 | 8.120 | 8.140 | 7.535 | 7.580 | 1,449,067 | -0.46(-5.72%) |
Jan 17, 2023 | 7.960 | 8.070 | 7.890 | 8.040 | 1,772,247 | +0.11(+1.39%) |
Jan 13, 2023 | 7.950 | 7.980 | 7.755 | 7.930 | 1,556,320 | +0.03(+0.38%) |
Jan 12, 2023 | 7.730 | 7.995 | 7.635 | 7.900 | 2,328,801 | +0.23(+3.00%) |
Jan 11, 2023 | 7.720 | 7.875 | 7.590 | 7.670 | 1,342,908 | -0.02(-0.26%) |
Jan 10, 2023 | 7.470 | 7.760 | 7.310 | 7.690 | 3,195,768 | +0.24(+3.22%) |
Jan 09, 2023 | 7.480 | 7.620 | 7.320 | 7.450 | 1,533,820 | +0.19(+2.62%) |
Jan 06, 2023 | 7.300 | 7.540 | 7.210 | 7.260 | 1,483,717 | +0.10(+1.40%) |
Jan 05, 2023 | 6.950 | 7.190 | 6.860 | 7.160 | 1,455,014 | +0.21(+3.02%) |
Jan 04, 2023 | 6.920 | 7.130 | 6.860 | 6.950 | 2,113,387 | -0.06(-0.86%) |
Jan 03, 2023 | 7.360 | 7.430 | 6.810 | 7.010 | 1,623,644 | -0.37(-5.01%) |
Dec 30, 2022 | 7.210 | 7.435 | 7.180 | 7.380 | 2,496,743 | +0.06(+0.82%) |
Dec 29, 2022 | 6.940 | 7.395 | 6.880 | 7.320 | 1,616,359 | +0.35(+5.02%) |
Dec 28, 2022 | 7.370 | 7.380 | 6.790 | 6.970 | 1,653,454 | -0.44(-5.94%) |
Dec 27, 2022 | 7.150 | 7.481 | 7.090 | 7.410 | 2,555,901 | +0.33(+4.66%) |
Dec 23, 2022 | 6.810 | 7.090 | 6.765 | 7.080 | 1,487,624 | +0.42(+6.31%) |
Dec 22, 2022 | 6.790 | 6.820 | 6.500 | 6.660 | 1,152,264 | -0.12(-1.77%) |
Dec 21, 2022 | 6.820 | 6.910 | 6.650 | 6.780 | 1,695,290 | +0.10(+1.50%) |
Dec 20, 2022 | 6.190 | 6.710 | 6.160 | 6.680 | 2,022,919 | +0.51(+8.27%) |
Dec 19, 2022 | 6.310 | 6.455 | 6.070 | 6.170 | 1,329,408 | -0.07(-1.12%) |
Dec 16, 2022 | 6.000 | 6.260 | 5.940 | 6.240 | 3,726,969 | +0.04(+0.65%) |
Dec 15, 2022 | 6.270 | 6.330 | 6.065 | 6.200 | 1,295,294 | -0.17(-2.67%) |
Dec 14, 2022 | 6.250 | 6.450 | 6.180 | 6.370 | 1,508,305 | +0.15(+2.41%) |
Dec 13, 2022 | 6.170 | 6.290 | 6.110 | 6.220 | 1,564,704 | +0.18(+2.98%) |
Dec 12, 2022 | 5.840 | 6.080 | 5.760 | 6.040 | 1,639,054 | +0.25(+4.32%) |
Dec 09, 2022 | 5.980 | 6.070 | 5.780 | 5.790 | 1,455,696 | -0.23(-3.82%) |
Dec 08, 2022 | 6.180 | 6.260 | 5.980 | 6.020 | 1,165,479 | +0.05(+0.84%) |
Dec 07, 2022 | 6.270 | 6.295 | 5.900 | 5.970 | 1,206,127 | -0.23(-3.71%) |
Dec 06, 2022 | 6.180 | 6.325 | 6.120 | 6.200 | 1,450,138 | +0.02(+0.32%) |
Dec 05, 2022 | 6.610 | 6.670 | 6.100 | 6.180 | 1,402,282 | -0.36(-5.50%) |
Dec 02, 2022 | 6.320 | 6.560 | 6.320 | 6.540 | 843,203 | +0.12(+1.87%) |