Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.680 | 8.250 | 7.657 | 8.150 | 109,997 | +0.31(+3.95%) |
Feb 27, 2023 | 7.320 | 8.000 | 7.320 | 7.840 | 202,048 | +0.60(+8.29%) |
Feb 24, 2023 | 8.260 | 8.550 | 7.200 | 7.240 | 242,895 | -0.76(-9.50%) |
Feb 23, 2023 | 8.100 | 8.400 | 7.470 | 8.000 | 335,713 | +0.25(+3.23%) |
Feb 22, 2023 | 7.200 | 7.900 | 7.180 | 7.750 | 111,861 | +0.40(+5.44%) |
Feb 21, 2023 | 7.600 | 7.800 | 7.280 | 7.350 | 175,849 | -0.37(-4.79%) |
Feb 17, 2023 | 7.690 | 8.080 | 7.642 | 7.720 | 133,198 | -0.17(-2.15%) |
Feb 16, 2023 | 8.460 | 8.600 | 7.870 | 7.890 | 132,116 | -0.66(-7.72%) |
Feb 15, 2023 | 7.800 | 8.740 | 7.780 | 8.550 | 483,044 | +0.56(+7.01%) |
Feb 14, 2023 | 7.210 | 7.990 | 7.180 | 7.990 | 174,548 | +0.59(+7.97%) |
Feb 13, 2023 | 6.840 | 7.450 | 6.730 | 7.400 | 156,845 | +0.85(+12.98%) |
Feb 10, 2023 | 7.010 | 7.070 | 6.550 | 6.550 | 340,416 | -0.61(-8.52%) |
Feb 09, 2023 | 7.660 | 7.770 | 7.110 | 7.160 | 372,636 | -0.24(-3.24%) |
Feb 08, 2023 | 8.230 | 8.480 | 6.860 | 7.400 | 2,406,002 | +0.49(+7.09%) |
Feb 07, 2023 | 6.780 | 6.946 | 6.760 | 6.910 | 96,179 | +0.13(+1.92%) |
Feb 06, 2023 | 7.130 | 7.130 | 6.620 | 6.780 | 197,057 | -0.50(-6.87%) |
Feb 03, 2023 | 7.540 | 7.600 | 7.260 | 7.280 | 74,451 | -0.25(-3.32%) |
Feb 02, 2023 | 7.740 | 7.840 | 7.295 | 7.530 | 103,666 | -0.28(-3.59%) |
Feb 01, 2023 | 7.310 | 7.810 | 7.270 | 7.810 | 106,641 | +0.71(+10.00%) |
Jan 31, 2023 | 7.010 | 7.390 | 6.940 | 7.100 | 178,865 | +0.05(+0.71%) |
Jan 30, 2023 | 7.560 | 7.640 | 7.030 | 7.050 | 158,752 | -0.86(-10.87%) |
Jan 27, 2023 | 8.320 | 8.320 | 7.880 | 7.910 | 79,225 | -0.50(-5.95%) |
Jan 26, 2023 | 7.980 | 8.470 | 7.850 | 8.410 | 61,697 | +0.45(+5.65%) |
Jan 25, 2023 | 7.980 | 8.170 | 7.845 | 7.960 | 52,232 | -0.13(-1.61%) |
Jan 24, 2023 | 8.065 | 8.150 | 7.958 | 8.090 | 29,388 | +0.07(+0.87%) |
Jan 23, 2023 | 8.090 | 8.190 | 7.900 | 8.020 | 84,200 | +0.01(+0.12%) |
Jan 20, 2023 | 8.250 | 8.250 | 7.700 | 8.010 | 83,656 | -0.31(-3.73%) |
Jan 19, 2023 | 7.690 | 8.470 | 7.657 | 8.320 | 111,824 | +0.63(+8.19%) |
Jan 18, 2023 | 7.850 | 7.960 | 7.580 | 7.690 | 102,897 | -0.08(-1.03%) |
Jan 17, 2023 | 7.420 | 7.900 | 7.350 | 7.770 | 128,864 | +0.11(+1.44%) |
Jan 13, 2023 | 7.500 | 8.130 | 7.500 | 7.660 | 235,570 | +0.21(+2.82%) |
Jan 12, 2023 | 7.760 | 7.765 | 7.340 | 7.450 | 217,912 | -0.42(-5.34%) |
Jan 11, 2023 | 7.960 | 8.060 | 7.780 | 7.870 | 146,165 | -0.09(-1.13%) |
Jan 10, 2023 | 8.050 | 8.070 | 7.620 | 7.960 | 193,664 | -0.11(-1.36%) |
Jan 09, 2023 | 7.900 | 8.270 | 7.900 | 8.070 | 179,592 | +0.46(+6.04%) |
Jan 06, 2023 | 7.040 | 7.650 | 6.730 | 7.610 | 226,863 | +0.42(+5.84%) |
Jan 05, 2023 | 6.400 | 7.490 | 6.310 | 7.190 | 356,463 | +0.55(+8.28%) |
Jan 04, 2023 | 6.020 | 6.700 | 5.995 | 6.640 | 342,220 | +0.89(+15.48%) |
Jan 03, 2023 | 5.530 | 5.900 | 5.530 | 5.750 | 139,500 | +0.37(+6.88%) |
Dec 30, 2022 | 5.040 | 5.500 | 5.026 | 5.380 | 168,129 | +0.19(+3.66%) |
Dec 29, 2022 | 4.810 | 5.500 | 4.670 | 5.190 | 326,947 | +0.14(+2.77%) |
Dec 28, 2022 | 5.810 | 5.830 | 4.930 | 5.050 | 376,293 | -0.76(-13.08%) |
Dec 27, 2022 | 6.100 | 6.160 | 5.740 | 5.810 | 325,389 | -0.58(-9.08%) |
Dec 23, 2022 | 6.650 | 6.657 | 6.100 | 6.390 | 262,965 | -0.30(-4.48%) |
Dec 22, 2022 | 5.790 | 6.900 | 5.790 | 6.690 | 1,194,739 | +0.91(+15.74%) |
Dec 21, 2022 | 5.200 | 5.840 | 5.176 | 5.780 | 345,615 | +0.53(+10.10%) |
Dec 20, 2022 | 5.220 | 5.430 | 5.186 | 5.250 | 204,550 | -0.11(-2.05%) |
Dec 19, 2022 | 5.330 | 5.700 | 5.170 | 5.360 | 312,035 | +0.16(+3.08%) |
Dec 16, 2022 | 5.290 | 5.610 | 5.200 | 5.200 | 363,777 | +0.01(+0.19%) |
Dec 15, 2022 | 5.300 | 5.449 | 5.190 | 5.190 | 235,651 | -0.09(-1.70%) |
Dec 14, 2022 | 5.080 | 5.450 | 5.080 | 5.280 | 196,258 | +0.10(+1.93%) |
Dec 13, 2022 | 5.340 | 5.390 | 5.180 | 5.180 | 130,761 | +0.07(+1.37%) |
Dec 12, 2022 | 4.980 | 5.265 | 4.750 | 5.110 | 175,679 | +0.05(+0.99%) |
Dec 09, 2022 | 5.300 | 5.450 | 5.030 | 5.060 | 354,621 | -0.24(-4.53%) |
Dec 08, 2022 | 5.130 | 5.435 | 5.120 | 5.300 | 218,591 | +0.29(+5.79%) |
Dec 07, 2022 | 4.720 | 5.100 | 4.700 | 5.010 | 144,772 | +0.15(+3.09%) |
Dec 06, 2022 | 4.920 | 4.950 | 4.817 | 4.860 | 114,199 | -0.05(-1.02%) |
Dec 05, 2022 | 5.000 | 5.020 | 4.790 | 4.910 | 205,329 | -0.02(-0.41%) |
Dec 02, 2022 | 4.600 | 5.003 | 4.600 | 4.930 | 234,123 | +0.24(+5.12%) |