Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.850 | 10.08 | 9.500 | 9.950 | 461,796 | +0.18(+1.84%) |
Feb 27, 2023 | 9.950 | 9.980 | 9.560 | 9.770 | 841,851 | +0.30(+3.17%) |
Feb 24, 2023 | 8.950 | 9.950 | 8.605 | 9.470 | 1,861,931 | +0.68(+7.74%) |
Feb 23, 2023 | 9.110 | 9.284 | 8.760 | 8.790 | 290,992 | -0.40(-4.35%) |
Feb 22, 2023 | 8.100 | 9.350 | 8.100 | 9.190 | 1,040,224 | +1.11(+13.74%) |
Feb 21, 2023 | 8.240 | 8.460 | 8.050 | 8.080 | 241,565 | -0.30(-3.58%) |
Feb 17, 2023 | 8.140 | 8.520 | 7.910 | 8.380 | 407,311 | +0.18(+2.20%) |
Feb 16, 2023 | 8.290 | 8.640 | 8.200 | 8.200 | 342,288 | -0.30(-3.53%) |
Feb 15, 2023 | 8.440 | 8.640 | 8.200 | 8.500 | 284,994 | +0.05(+0.59%) |
Feb 14, 2023 | 8.180 | 8.550 | 7.690 | 8.450 | 1,147,865 | +0.36(+4.45%) |
Feb 13, 2023 | 7.720 | 8.180 | 7.600 | 8.090 | 406,828 | +0.33(+4.25%) |
Feb 10, 2023 | 7.550 | 7.840 | 7.410 | 7.760 | 292,274 | +0.19(+2.51%) |
Feb 09, 2023 | 7.800 | 7.880 | 7.560 | 7.570 | 241,241 | -0.16(-2.07%) |
Feb 08, 2023 | 7.640 | 7.855 | 7.480 | 7.730 | 421,295 | +0.02(+0.26%) |
Feb 07, 2023 | 7.410 | 7.790 | 7.400 | 7.710 | 285,072 | +0.25(+3.35%) |
Feb 06, 2023 | 7.540 | 7.730 | 7.250 | 7.460 | 328,485 | -0.23(-2.99%) |
Feb 03, 2023 | 7.650 | 7.880 | 7.610 | 7.690 | 237,753 | +0.03(+0.39%) |
Feb 02, 2023 | 7.390 | 7.810 | 7.390 | 7.660 | 265,415 | +0.31(+4.22%) |
Feb 01, 2023 | 7.520 | 7.620 | 7.120 | 7.350 | 363,121 | -0.18(-2.33%) |
Jan 31, 2023 | 7.190 | 7.570 | 7.190 | 7.525 | 291,156 | +0.42(+5.84%) |
Jan 30, 2023 | 7.300 | 7.440 | 7.020 | 7.110 | 216,940 | -0.27(-3.66%) |
Jan 27, 2023 | 7.440 | 7.610 | 7.312 | 7.380 | 134,105 | -0.09(-1.20%) |
Jan 26, 2023 | 7.550 | 7.610 | 7.310 | 7.470 | 228,923 | -0.01(-0.13%) |
Jan 25, 2023 | 7.320 | 7.819 | 7.250 | 7.480 | 1,112,645 | +0.15(+2.05%) |
Jan 24, 2023 | 6.950 | 7.420 | 6.930 | 7.330 | 474,777 | +0.34(+4.86%) |
Jan 23, 2023 | 6.870 | 7.050 | 6.811 | 6.990 | 400,542 | +0.07(+1.01%) |
Jan 20, 2023 | 6.540 | 6.930 | 6.350 | 6.920 | 336,084 | +0.51(+7.96%) |
Jan 19, 2023 | 6.750 | 6.775 | 6.350 | 6.410 | 437,702 | -0.35(-5.18%) |
Jan 18, 2023 | 6.800 | 6.920 | 6.620 | 6.760 | 422,376 | -0.09(-1.31%) |
Jan 17, 2023 | 6.890 | 7.072 | 6.660 | 6.850 | 641,681 | -0.03(-0.44%) |
Jan 13, 2023 | 7.100 | 7.140 | 6.750 | 6.880 | 361,084 | -0.27(-3.78%) |
Jan 12, 2023 | 7.230 | 7.285 | 6.990 | 7.150 | 423,766 | -0.08(-1.11%) |
Jan 11, 2023 | 7.130 | 7.720 | 6.870 | 7.230 | 547,896 | +0.15(+2.12%) |
Jan 10, 2023 | 6.910 | 7.120 | 6.860 | 7.080 | 404,824 | +0.09(+1.29%) |
Jan 09, 2023 | 6.920 | 7.070 | 6.720 | 6.990 | 645,777 | +0.14(+2.04%) |
Jan 06, 2023 | 7.020 | 7.020 | 6.710 | 6.850 | 260,966 | -0.12(-1.72%) |
Jan 05, 2023 | 7.020 | 7.130 | 6.880 | 6.970 | 162,932 | -0.18(-2.52%) |
Jan 04, 2023 | 7.080 | 7.230 | 6.960 | 7.150 | 220,470 | +0.15(+2.14%) |
Jan 03, 2023 | 6.910 | 7.160 | 6.880 | 7.000 | 221,036 | -0.16(-2.23%) |
Dec 30, 2022 | 6.900 | 7.200 | 6.830 | 7.160 | 305,577 | +0.26(+3.77%) |
Dec 29, 2022 | 6.850 | 7.220 | 6.650 | 6.900 | 467,268 | +0.28(+4.23%) |
Dec 28, 2022 | 6.640 | 6.670 | 6.290 | 6.620 | 440,717 | -0.01(-0.15%) |
Dec 27, 2022 | 6.960 | 7.040 | 6.620 | 6.630 | 171,635 | -0.35(-5.01%) |
Dec 23, 2022 | 7.200 | 7.240 | 6.940 | 6.980 | 237,956 | -0.23(-3.19%) |
Dec 22, 2022 | 6.700 | 7.210 | 6.610 | 7.210 | 402,663 | +0.41(+6.03%) |
Dec 21, 2022 | 7.080 | 7.080 | 6.690 | 6.800 | 410,926 | -0.23(-3.27%) |
Dec 20, 2022 | 6.810 | 7.310 | 6.771 | 7.030 | 336,935 | +0.20(+2.93%) |
Dec 19, 2022 | 7.010 | 7.010 | 6.650 | 6.830 | 339,247 | -0.22(-3.12%) |
Dec 16, 2022 | 6.760 | 7.110 | 6.700 | 7.050 | 396,375 | +0.18(+2.62%) |
Dec 15, 2022 | 6.990 | 7.360 | 6.620 | 6.870 | 660,892 | -0.53(-7.16%) |
Dec 14, 2022 | 8.160 | 8.240 | 5.920 | 7.400 | 3,201,329 | -0.84(-10.19%) |
Dec 13, 2022 | 8.290 | 8.480 | 8.000 | 8.240 | 537,673 | +0.26(+3.26%) |
Dec 12, 2022 | 8.470 | 8.670 | 7.900 | 7.980 | 692,664 | -0.51(-6.01%) |
Dec 09, 2022 | 8.500 | 8.790 | 8.450 | 8.490 | 278,278 | -0.11(-1.28%) |
Dec 08, 2022 | 8.740 | 8.840 | 8.510 | 8.600 | 263,360 | -0.08(-0.92%) |
Dec 07, 2022 | 8.430 | 8.770 | 8.260 | 8.680 | 348,471 | +0.33(+3.95%) |
Dec 06, 2022 | 8.640 | 8.749 | 8.100 | 8.350 | 523,637 | -0.40(-4.57%) |
Dec 05, 2022 | 9.210 | 9.210 | 8.420 | 8.750 | 879,036 | -0.53(-5.71%) |
Dec 02, 2022 | 9.420 | 10.00 | 8.810 | 9.280 | 957,772 | -0.72(-7.20%) |