Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.810 | 8.025 | 7.665 | 8.000 | 2,502,331 | +0.16(+2.04%) |
Feb 27, 2023 | 8.060 | 8.070 | 7.800 | 7.840 | 746,122 | -0.20(-2.49%) |
Feb 24, 2023 | 8.040 | 8.225 | 7.350 | 8.040 | 2,138,800 | -0.17(-2.07%) |
Feb 23, 2023 | 8.220 | 8.500 | 8.140 | 8.210 | 4,369,296 | +0.02(+0.24%) |
Feb 22, 2023 | 8.060 | 8.410 | 7.910 | 8.190 | 1,314,973 | +0.17(+2.12%) |
Feb 21, 2023 | 8.080 | 8.340 | 7.650 | 8.020 | 2,145,788 | -0.08(-0.99%) |
Feb 17, 2023 | 8.070 | 8.195 | 7.990 | 8.100 | 955,892 | +0.07(+0.87%) |
Feb 16, 2023 | 7.900 | 8.120 | 7.820 | 8.030 | 718,351 | +0.06(+0.75%) |
Feb 15, 2023 | 8.010 | 8.080 | 7.810 | 7.970 | 679,139 | -0.12(-1.48%) |
Feb 14, 2023 | 8.000 | 8.215 | 7.910 | 8.090 | 938,456 | +0.08(+1.00%) |
Feb 13, 2023 | 8.360 | 8.400 | 7.925 | 8.010 | 1,243,057 | -0.36(-4.30%) |
Feb 10, 2023 | 8.410 | 8.625 | 8.250 | 8.370 | 1,340,514 | -0.08(-0.95%) |
Feb 09, 2023 | 8.410 | 8.720 | 8.310 | 8.450 | 2,599,840 | +0.04(+0.48%) |
Feb 08, 2023 | 8.560 | 8.560 | 8.324 | 8.410 | 848,581 | -0.09(-1.06%) |
Feb 07, 2023 | 8.310 | 8.590 | 8.295 | 8.500 | 1,796,202 | +0.15(+1.80%) |
Feb 06, 2023 | 8.550 | 8.600 | 8.230 | 8.350 | 1,263,620 | -0.20(-2.34%) |
Feb 03, 2023 | 8.500 | 8.750 | 8.420 | 8.550 | 528,194 | +0.02(+0.23%) |
Feb 02, 2023 | 8.690 | 8.709 | 8.180 | 8.530 | 1,291,016 | -0.11(-1.27%) |
Feb 01, 2023 | 8.400 | 8.740 | 8.390 | 8.640 | 1,152,307 | +0.25(+2.98%) |
Jan 31, 2023 | 8.420 | 8.489 | 8.113 | 8.390 | 1,246,882 | +0.08(+0.96%) |
Jan 30, 2023 | 7.800 | 8.460 | 7.749 | 8.310 | 1,682,128 | +0.51(+6.54%) |
Jan 27, 2023 | 8.030 | 8.340 | 7.765 | 7.800 | 1,325,582 | -0.26(-3.23%) |
Jan 26, 2023 | 7.810 | 8.400 | 7.730 | 8.060 | 2,386,433 | +0.26(+3.33%) |
Jan 25, 2023 | 7.540 | 7.930 | 7.510 | 7.800 | 2,265,108 | +0.14(+1.83%) |
Jan 24, 2023 | 7.200 | 7.825 | 7.020 | 7.660 | 6,805,757 | +1.05(+15.89%) |
Jan 23, 2023 | 6.990 | 6.990 | 6.595 | 6.610 | 1,015,726 | -0.33(-4.76%) |
Jan 20, 2023 | 6.700 | 7.149 | 6.610 | 6.940 | 2,558,307 | +0.26(+3.89%) |
Jan 19, 2023 | 6.590 | 6.750 | 6.350 | 6.680 | 947,917 | +0.01(+0.15%) |
Jan 18, 2023 | 6.820 | 7.000 | 6.592 | 6.670 | 1,391,675 | -0.12(-1.77%) |
Jan 17, 2023 | 6.660 | 7.060 | 6.640 | 6.790 | 1,993,476 | +0.28(+4.30%) |
Jan 13, 2023 | 6.100 | 6.590 | 6.030 | 6.510 | 882,696 | +0.36(+5.85%) |
Jan 12, 2023 | 5.990 | 6.280 | 5.930 | 6.150 | 1,222,503 | +0.15(+2.50%) |
Jan 11, 2023 | 6.100 | 6.190 | 5.910 | 6.000 | 958,575 | -0.09(-1.48%) |
Jan 10, 2023 | 5.880 | 6.130 | 5.880 | 6.090 | 1,237,803 | +0.17(+2.87%) |
Jan 09, 2023 | 6.460 | 6.460 | 5.801 | 5.920 | 1,106,007 | +0.01(+0.17%) |
Jan 06, 2023 | 5.880 | 6.020 | 5.745 | 5.910 | 736,476 | +0.03(+0.51%) |
Jan 05, 2023 | 6.200 | 6.260 | 5.870 | 5.880 | 728,321 | -0.36(-5.77%) |
Jan 04, 2023 | 5.910 | 6.300 | 5.670 | 6.240 | 1,562,243 | +0.28(+4.70%) |
Jan 03, 2023 | 6.320 | 6.320 | 5.871 | 5.960 | 3,279,675 | -0.31(-4.94%) |
Dec 30, 2022 | 6.000 | 6.415 | 5.900 | 6.270 | 1,349,749 | +0.22(+3.64%) |
Dec 29, 2022 | 5.560 | 6.090 | 5.539 | 6.050 | 1,269,397 | +0.51(+9.21%) |
Dec 28, 2022 | 5.530 | 5.630 | 5.410 | 5.540 | 1,073,571 | +0.02(+0.36%) |
Dec 27, 2022 | 5.510 | 5.580 | 5.270 | 5.520 | 1,176,271 | +0.04(+0.73%) |
Dec 23, 2022 | 5.040 | 5.525 | 5.000 | 5.480 | 1,251,936 | +0.47(+9.38%) |
Dec 22, 2022 | 4.900 | 5.035 | 4.760 | 5.010 | 955,931 | +0.05(+1.01%) |
Dec 21, 2022 | 4.650 | 5.000 | 4.565 | 4.960 | 704,033 | +0.34(+7.36%) |
Dec 20, 2022 | 4.490 | 4.740 | 4.400 | 4.620 | 910,588 | +0.18(+4.05%) |
Dec 19, 2022 | 4.600 | 4.780 | 4.420 | 4.440 | 869,831 | -0.18(-3.90%) |
Dec 16, 2022 | 4.280 | 4.680 | 4.260 | 4.620 | 1,454,839 | +0.33(+7.69%) |
Dec 15, 2022 | 4.040 | 4.350 | 4.040 | 4.290 | 945,880 | +0.20(+4.89%) |
Dec 14, 2022 | 4.060 | 4.150 | 4.025 | 4.090 | 484,589 | +0.01(+0.25%) |
Dec 13, 2022 | 4.120 | 4.138 | 3.990 | 4.080 | 559,193 | +0.03(+0.74%) |
Dec 12, 2022 | 3.970 | 4.090 | 3.910 | 4.050 | 305,649 | +0.10(+2.53%) |
Dec 09, 2022 | 3.900 | 4.020 | 3.870 | 3.950 | 659,093 | +0.01(+0.25%) |
Dec 08, 2022 | 3.960 | 3.985 | 3.830 | 3.940 | 160,004 | +0.01(+0.25%) |
Dec 07, 2022 | 4.060 | 4.060 | 3.840 | 3.930 | 290,755 | -0.12(-2.96%) |
Dec 06, 2022 | 4.130 | 4.140 | 4.020 | 4.050 | 353,662 | -0.12(-2.88%) |
Dec 05, 2022 | 4.080 | 4.185 | 4.028 | 4.170 | 417,560 | +0.06(+1.46%) |
Dec 02, 2022 | 3.890 | 4.120 | 3.855 | 4.110 | 1,121,502 | +0.16(+4.05%) |