Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.020 | 9.770 | 8.728 | 9.470 | 11,710,286 | +1.30(+15.91%) |
Feb 27, 2023 | 8.120 | 8.310 | 8.010 | 8.170 | 2,881,469 | +0.23(+2.90%) |
Feb 24, 2023 | 8.070 | 8.110 | 7.822 | 7.940 | 1,765,257 | -0.30(-3.64%) |
Feb 23, 2023 | 7.960 | 8.285 | 7.840 | 8.240 | 1,501,987 | +0.36(+4.57%) |
Feb 22, 2023 | 7.770 | 8.030 | 7.702 | 7.880 | 1,496,244 | +0.12(+1.55%) |
Feb 21, 2023 | 8.190 | 8.310 | 7.740 | 7.760 | 2,311,016 | -0.54(-6.51%) |
Feb 17, 2023 | 8.250 | 8.415 | 7.960 | 8.300 | 2,849,571 | -0.08(-0.95%) |
Feb 16, 2023 | 8.310 | 8.690 | 8.220 | 8.380 | 2,705,419 | +0.00(+0.00%) |
Feb 15, 2023 | 7.980 | 8.410 | 7.890 | 8.380 | 2,249,137 | +0.36(+4.49%) |
Feb 14, 2023 | 7.650 | 8.060 | 7.540 | 8.020 | 2,145,771 | +0.37(+4.84%) |
Feb 13, 2023 | 7.810 | 7.820 | 7.509 | 7.650 | 1,351,111 | -0.21(-2.67%) |
Feb 10, 2023 | 7.310 | 7.970 | 7.232 | 7.860 | 3,255,650 | +0.65(+9.02%) |
Feb 09, 2023 | 7.440 | 7.550 | 7.200 | 7.210 | 1,649,678 | -0.12(-1.64%) |
Feb 08, 2023 | 7.710 | 7.930 | 7.305 | 7.330 | 2,476,950 | -0.22(-2.91%) |
Feb 07, 2023 | 7.290 | 7.560 | 7.100 | 7.550 | 2,871,450 | +0.29(+3.99%) |
Feb 06, 2023 | 7.300 | 7.380 | 7.050 | 7.260 | 1,855,050 | -0.02(-0.27%) |
Feb 03, 2023 | 7.260 | 7.670 | 7.240 | 7.280 | 2,422,748 | -0.04(-0.55%) |
Feb 02, 2023 | 7.420 | 7.504 | 7.100 | 7.320 | 2,337,135 | -0.03(-0.41%) |
Feb 01, 2023 | 7.460 | 7.950 | 6.927 | 7.350 | 4,758,790 | +0.07(+0.96%) |
Jan 31, 2023 | 7.210 | 7.373 | 7.130 | 7.280 | 1,407,079 | +0.05(+0.69%) |
Jan 30, 2023 | 7.100 | 7.495 | 7.060 | 7.230 | 3,030,895 | +0.12(+1.69%) |
Jan 27, 2023 | 7.220 | 7.400 | 7.005 | 7.110 | 2,305,299 | -0.06(-0.84%) |
Jan 26, 2023 | 7.300 | 7.470 | 6.940 | 7.170 | 2,174,721 | -0.01(-0.14%) |
Jan 25, 2023 | 6.840 | 7.195 | 6.730 | 7.180 | 1,751,271 | +0.26(+3.76%) |
Jan 24, 2023 | 7.210 | 7.350 | 6.890 | 6.920 | 2,050,256 | -0.37(-5.08%) |
Jan 23, 2023 | 7.070 | 7.380 | 7.040 | 7.290 | 2,361,984 | +0.24(+3.40%) |
Jan 20, 2023 | 6.800 | 7.200 | 6.590 | 7.050 | 2,592,091 | +0.30(+4.44%) |
Jan 19, 2023 | 6.960 | 7.000 | 6.540 | 6.750 | 3,281,266 | -0.35(-4.93%) |
Jan 18, 2023 | 7.260 | 7.410 | 6.975 | 7.100 | 2,601,610 | -0.06(-0.84%) |
Jan 17, 2023 | 7.000 | 7.610 | 6.930 | 7.160 | 4,399,494 | +0.26(+3.77%) |
Jan 13, 2023 | 6.640 | 6.940 | 6.510 | 6.900 | 1,065,284 | +0.17(+2.53%) |
Jan 12, 2023 | 6.660 | 6.800 | 6.480 | 6.730 | 1,285,577 | +0.17(+2.59%) |
Jan 11, 2023 | 6.460 | 6.580 | 6.380 | 6.560 | 1,144,869 | +0.18(+2.82%) |
Jan 10, 2023 | 6.260 | 6.380 | 6.070 | 6.380 | 1,054,514 | +0.12(+1.92%) |
Jan 09, 2023 | 6.300 | 6.384 | 6.210 | 6.260 | 1,273,688 | +0.07(+1.13%) |
Jan 06, 2023 | 5.850 | 6.310 | 5.750 | 6.190 | 1,562,589 | +0.47(+8.22%) |
Jan 05, 2023 | 5.810 | 5.900 | 5.600 | 5.720 | 1,038,599 | -0.16(-2.72%) |
Jan 04, 2023 | 5.920 | 6.030 | 5.810 | 5.880 | 1,668,516 | -0.07(-1.18%) |
Jan 03, 2023 | 6.160 | 6.275 | 5.840 | 5.950 | 3,167,695 | -0.25(-4.03%) |
Dec 30, 2022 | 6.200 | 6.400 | 5.985 | 6.200 | 2,407,639 | -0.06(-0.96%) |
Dec 29, 2022 | 6.040 | 6.320 | 6.030 | 6.260 | 1,739,781 | +0.25(+4.16%) |
Dec 28, 2022 | 6.240 | 6.301 | 5.965 | 6.010 | 1,883,325 | -0.27(-4.30%) |
Dec 27, 2022 | 6.230 | 6.320 | 6.095 | 6.280 | 2,003,578 | +0.06(+0.96%) |
Dec 23, 2022 | 6.260 | 6.345 | 6.075 | 6.220 | 2,357,093 | +0.04(+0.65%) |
Dec 22, 2022 | 6.090 | 6.225 | 5.900 | 6.180 | 2,628,621 | +0.12(+1.98%) |
Dec 21, 2022 | 5.890 | 6.130 | 5.760 | 6.060 | 2,296,446 | +0.31(+5.39%) |
Dec 20, 2022 | 5.420 | 5.870 | 5.420 | 5.750 | 2,822,892 | +0.26(+4.74%) |
Dec 19, 2022 | 5.880 | 5.930 | 5.445 | 5.490 | 2,868,019 | -0.37(-6.31%) |
Dec 16, 2022 | 5.730 | 5.890 | 5.645 | 5.860 | 8,596,092 | -0.05(-0.85%) |
Dec 15, 2022 | 6.160 | 6.240 | 5.795 | 5.910 | 3,494,001 | -0.42(-6.64%) |
Dec 14, 2022 | 6.390 | 6.540 | 6.180 | 6.330 | 3,601,431 | -0.21(-3.21%) |
Dec 13, 2022 | 6.760 | 6.850 | 6.495 | 6.540 | 2,385,322 | +0.02(+0.31%) |
Dec 12, 2022 | 6.030 | 6.530 | 6.000 | 6.520 | 3,309,130 | +0.50(+8.31%) |
Dec 09, 2022 | 6.260 | 6.390 | 6.010 | 6.020 | 2,963,853 | -0.28(-4.44%) |
Dec 08, 2022 | 6.850 | 6.880 | 6.260 | 6.300 | 2,379,949 | -0.38(-5.69%) |
Dec 07, 2022 | 6.720 | 7.110 | 6.640 | 6.680 | 2,761,623 | -0.01(-0.15%) |
Dec 06, 2022 | 7.000 | 7.100 | 6.530 | 6.690 | 4,133,060 | -0.36(-5.11%) |
Dec 05, 2022 | 7.400 | 7.440 | 6.970 | 7.050 | 2,793,867 | -0.23(-3.16%) |
Dec 02, 2022 | 7.770 | 7.950 | 7.240 | 7.280 | 3,795,278 | -0.52(-6.67%) |