Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.517 | 9.114 | 8.368 | 8.574 | 691,926 | +0.10(+1.23%) |
Feb 27, 2023 | 8.052 | 8.507 | 7.825 | 8.469 | 1,533,289 | +1.54(+22.16%) |
Feb 24, 2023 | 6.829 | 6.961 | 6.620 | 6.933 | 188,647 | -0.01(-0.14%) |
Feb 23, 2023 | 6.772 | 6.942 | 6.630 | 6.942 | 224,227 | +0.21(+3.10%) |
Feb 22, 2023 | 6.743 | 6.829 | 6.677 | 6.734 | 71,039 | +0.02(+0.28%) |
Feb 21, 2023 | 6.686 | 7.189 | 6.592 | 6.715 | 162,083 | +0.03(+0.43%) |
Feb 17, 2023 | 6.933 | 6.990 | 6.639 | 6.686 | 46,005 | -0.28(-3.95%) |
Feb 16, 2023 | 6.990 | 7.066 | 6.634 | 6.961 | 187,334 | -0.10(-1.48%) |
Feb 15, 2023 | 7.075 | 7.180 | 6.791 | 7.066 | 134,783 | +0.21(+3.04%) |
Feb 14, 2023 | 7.730 | 7.872 | 6.743 | 6.857 | 397,823 | -0.83(-10.74%) |
Feb 13, 2023 | 7.872 | 8.650 | 7.682 | 7.682 | 1,790,533 | +0.46(+6.44%) |
Feb 10, 2023 | 6.819 | 7.274 | 6.781 | 7.218 | 248,223 | +0.34(+4.89%) |
Feb 09, 2023 | 6.829 | 7.104 | 6.648 | 6.881 | 445,162 | +0.27(+4.09%) |
Feb 08, 2023 | 6.734 | 6.857 | 6.307 | 6.611 | 469,781 | +0.41(+6.58%) |
Feb 07, 2023 | 6.155 | 6.260 | 6.089 | 6.203 | 122,843 | +0.01(+0.15%) |
Feb 06, 2023 | 6.298 | 6.298 | 6.117 | 6.193 | 72,699 | -0.04(-0.61%) |
Feb 03, 2023 | 6.174 | 6.288 | 6.089 | 6.231 | 64,568 | -0.03(-0.45%) |
Feb 02, 2023 | 6.203 | 6.354 | 5.975 | 6.260 | 145,488 | +0.13(+2.17%) |
Feb 01, 2023 | 6.279 | 6.279 | 6.023 | 6.127 | 71,893 | -0.15(-2.42%) |
Jan 31, 2023 | 6.060 | 6.354 | 6.060 | 6.279 | 147,282 | +0.24(+4.01%) |
Jan 30, 2023 | 6.402 | 6.402 | 6.007 | 6.037 | 230,472 | -0.34(-5.28%) |
Jan 27, 2023 | 6.373 | 6.492 | 6.174 | 6.373 | 133,431 | +0.16(+2.60%) |
Jan 26, 2023 | 6.204 | 6.212 | 6.009 | 6.212 | 197,579 | +0.12(+1.94%) |
Jan 25, 2023 | 6.136 | 6.149 | 5.671 | 6.094 | 247,292 | -0.05(-0.83%) |
Jan 24, 2023 | 5.950 | 6.374 | 5.950 | 6.145 | 229,124 | +0.19(+3.12%) |
Jan 23, 2023 | 5.967 | 5.967 | 5.849 | 5.959 | 146,990 | +0.03(+0.57%) |
Jan 20, 2023 | 5.840 | 6.052 | 5.815 | 5.925 | 101,214 | +0.08(+1.30%) |
Jan 19, 2023 | 5.883 | 5.950 | 5.790 | 5.849 | 66,666 | -0.01(-0.14%) |
Jan 18, 2023 | 5.916 | 5.959 | 5.680 | 5.857 | 129,505 | +0.07(+1.17%) |
Jan 17, 2023 | 5.764 | 5.908 | 5.646 | 5.790 | 122,097 | -0.03(-0.58%) |
Jan 13, 2023 | 5.899 | 5.967 | 5.629 | 5.823 | 129,336 | -0.14(-2.27%) |
Jan 12, 2023 | 5.561 | 6.119 | 5.359 | 5.959 | 249,731 | +0.70(+13.34%) |
Jan 11, 2023 | 5.164 | 5.318 | 5.097 | 5.257 | 27,523 | +0.08(+1.63%) |
Jan 10, 2023 | 5.426 | 5.426 | 5.071 | 5.173 | 71,451 | -0.01(-0.16%) |
Jan 09, 2023 | 5.147 | 5.494 | 5.071 | 5.181 | 121,563 | +0.00(+0.00%) |
Jan 06, 2023 | 5.215 | 5.291 | 5.063 | 5.181 | 67,539 | +0.02(+0.33%) |
Jan 05, 2023 | 5.249 | 5.359 | 5.139 | 5.164 | 23,863 | -0.16(-3.02%) |
Jan 04, 2023 | 5.164 | 5.325 | 5.063 | 5.325 | 46,919 | +0.25(+5.00%) |
Jan 03, 2023 | 5.173 | 5.264 | 4.953 | 5.071 | 63,180 | -0.25(-4.61%) |
Dec 30, 2022 | 5.071 | 5.359 | 5.063 | 5.316 | 112,318 | +0.22(+4.23%) |
Dec 29, 2022 | 4.953 | 5.156 | 4.953 | 5.101 | 60,861 | +0.14(+2.81%) |
Dec 28, 2022 | 4.987 | 5.083 | 4.944 | 4.961 | 31,973 | -0.14(-2.65%) |
Dec 27, 2022 | 5.054 | 5.156 | 4.960 | 5.097 | 72,887 | +0.04(+0.84%) |
Dec 23, 2022 | 4.995 | 5.130 | 4.987 | 5.054 | 32,640 | -0.01(-0.17%) |
Dec 22, 2022 | 5.097 | 5.097 | 4.987 | 5.063 | 35,802 | -0.09(-1.80%) |
Dec 21, 2022 | 5.215 | 5.215 | 5.046 | 5.156 | 20,972 | -0.03(-0.65%) |
Dec 20, 2022 | 5.020 | 5.190 | 4.987 | 5.190 | 23,421 | +0.21(+4.24%) |
Dec 19, 2022 | 5.113 | 5.181 | 4.961 | 4.978 | 45,114 | -0.12(-2.32%) |
Dec 16, 2022 | 5.029 | 5.267 | 4.978 | 5.097 | 66,875 | +0.04(+0.84%) |
Dec 15, 2022 | 5.130 | 5.130 | 4.936 | 5.054 | 52,521 | -0.02(-0.33%) |
Dec 14, 2022 | 5.004 | 5.190 | 4.919 | 5.071 | 81,766 | +0.06(+1.18%) |
Dec 13, 2022 | 5.029 | 5.105 | 4.961 | 5.012 | 92,523 | +0.09(+1.89%) |
Dec 12, 2022 | 4.733 | 4.961 | 4.733 | 4.919 | 56,400 | +0.14(+2.83%) |
Dec 09, 2022 | 4.818 | 5.122 | 4.640 | 4.784 | 133,340 | +0.04(+0.89%) |
Dec 08, 2022 | 4.480 | 4.818 | 4.480 | 4.742 | 98,055 | +0.27(+6.05%) |
Dec 07, 2022 | 4.336 | 4.687 | 4.234 | 4.471 | 71,059 | +0.12(+2.72%) |
Dec 06, 2022 | 4.682 | 4.792 | 4.277 | 4.353 | 102,063 | -0.11(-2.46%) |
Dec 05, 2022 | 4.403 | 4.818 | 4.374 | 4.463 | 269,637 | +0.19(+4.35%) |
Dec 02, 2022 | 4.353 | 4.395 | 4.251 | 4.277 | 44,927 | -0.10(-2.32%) |