Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.960 | 8.260 | 7.870 | 8.090 | 2,542,674 | +0.05(+0.62%) |
Feb 27, 2023 | 7.800 | 8.169 | 7.745 | 8.040 | 1,761,705 | +0.31(+4.01%) |
Feb 24, 2023 | 8.070 | 8.240 | 7.685 | 7.730 | 3,229,672 | -0.49(-5.96%) |
Feb 23, 2023 | 8.200 | 8.330 | 8.002 | 8.220 | 1,992,080 | +0.03(+0.37%) |
Feb 22, 2023 | 8.490 | 8.790 | 8.160 | 8.190 | 2,049,635 | -0.38(-4.43%) |
Feb 21, 2023 | 8.570 | 8.625 | 8.340 | 8.570 | 1,562,258 | -0.05(-0.58%) |
Feb 17, 2023 | 8.650 | 8.700 | 8.510 | 8.620 | 1,550,060 | -0.11(-1.26%) |
Feb 16, 2023 | 8.690 | 8.860 | 8.660 | 8.730 | 1,681,606 | -0.17(-1.91%) |
Feb 15, 2023 | 8.830 | 8.965 | 8.515 | 8.900 | 1,810,856 | +0.16(+1.83%) |
Feb 14, 2023 | 8.120 | 8.850 | 8.040 | 8.740 | 3,301,145 | +0.63(+7.77%) |
Feb 13, 2023 | 7.540 | 8.350 | 7.510 | 8.110 | 2,038,953 | +0.14(+1.76%) |
Feb 10, 2023 | 7.680 | 8.050 | 7.500 | 7.970 | 2,680,288 | +0.21(+2.71%) |
Feb 09, 2023 | 7.760 | 7.940 | 7.680 | 7.760 | 1,662,639 | +0.07(+0.91%) |
Feb 08, 2023 | 7.800 | 7.950 | 7.685 | 7.690 | 2,160,199 | -0.10(-1.28%) |
Feb 07, 2023 | 7.690 | 7.950 | 7.595 | 7.790 | 2,388,938 | +0.13(+1.70%) |
Feb 06, 2023 | 7.700 | 7.870 | 7.500 | 7.660 | 2,232,726 | -0.14(-1.79%) |
Feb 03, 2023 | 7.870 | 8.275 | 7.715 | 7.800 | 9,014,518 | +0.21(+2.77%) |
Feb 02, 2023 | 8.150 | 8.290 | 7.470 | 7.590 | 4,582,696 | -0.95(-11.12%) |
Feb 01, 2023 | 8.330 | 8.640 | 8.250 | 8.540 | 1,468,176 | +0.24(+2.89%) |
Jan 31, 2023 | 8.230 | 8.410 | 8.090 | 8.300 | 1,482,416 | +0.04(+0.48%) |
Jan 30, 2023 | 8.510 | 8.520 | 8.230 | 8.260 | 1,003,628 | -0.29(-3.39%) |
Jan 27, 2023 | 8.350 | 8.710 | 8.290 | 8.550 | 1,378,605 | +0.18(+2.15%) |
Jan 26, 2023 | 8.620 | 8.620 | 8.310 | 8.370 | 1,284,401 | -0.02(-0.24%) |
Jan 25, 2023 | 8.500 | 8.500 | 8.160 | 8.390 | 1,398,672 | -0.22(-2.56%) |
Jan 24, 2023 | 8.660 | 8.770 | 8.220 | 8.610 | 2,225,124 | +0.11(+1.29%) |
Jan 23, 2023 | 8.770 | 8.780 | 8.410 | 8.500 | 2,996,957 | -0.28(-3.19%) |
Jan 20, 2023 | 8.760 | 8.890 | 8.650 | 8.780 | 2,233,853 | +0.03(+0.34%) |
Jan 19, 2023 | 9.230 | 9.240 | 8.625 | 8.750 | 4,206,728 | -0.55(-5.91%) |
Jan 18, 2023 | 9.420 | 9.585 | 9.140 | 9.300 | 1,888,587 | -0.10(-1.06%) |
Jan 17, 2023 | 9.850 | 9.850 | 9.360 | 9.400 | 1,503,881 | -0.47(-4.76%) |
Jan 13, 2023 | 9.950 | 9.970 | 9.550 | 9.870 | 2,505,572 | -0.11(-1.10%) |
Jan 12, 2023 | 9.460 | 10.00 | 9.430 | 9.980 | 3,059,855 | +0.31(+3.21%) |
Jan 11, 2023 | 9.770 | 9.920 | 9.255 | 9.670 | 3,782,850 | -0.15(-1.53%) |
Jan 10, 2023 | 9.450 | 9.890 | 9.365 | 9.820 | 2,080,422 | +0.41(+4.36%) |
Jan 09, 2023 | 9.260 | 9.570 | 9.250 | 9.410 | 3,056,287 | +0.16(+1.73%) |
Jan 06, 2023 | 8.230 | 9.395 | 8.060 | 9.250 | 6,983,996 | +1.11(+13.64%) |
Jan 05, 2023 | 7.710 | 8.240 | 7.550 | 8.140 | 3,498,225 | +0.58(+7.67%) |
Jan 04, 2023 | 7.450 | 7.610 | 6.650 | 7.560 | 4,087,692 | +0.41(+5.73%) |
Jan 03, 2023 | 8.080 | 8.100 | 7.110 | 7.150 | 2,333,725 | -0.84(-10.51%) |
Dec 30, 2022 | 7.670 | 8.010 | 7.620 | 7.990 | 2,192,882 | +0.11(+1.40%) |
Dec 29, 2022 | 7.710 | 7.970 | 7.530 | 7.880 | 1,963,445 | +0.25(+3.28%) |
Dec 28, 2022 | 7.600 | 7.730 | 7.385 | 7.630 | 1,178,213 | +0.08(+1.06%) |
Dec 27, 2022 | 7.050 | 7.770 | 7.050 | 7.550 | 2,754,567 | +0.54(+7.70%) |
Dec 23, 2022 | 7.100 | 7.370 | 6.920 | 7.010 | 1,710,402 | -0.19(-2.64%) |
Dec 22, 2022 | 7.190 | 7.250 | 6.990 | 7.200 | 1,292,570 | -0.05(-0.69%) |
Dec 21, 2022 | 7.090 | 7.265 | 6.940 | 7.250 | 1,793,178 | +0.16(+2.26%) |
Dec 20, 2022 | 6.470 | 7.160 | 6.470 | 7.090 | 1,526,764 | +0.50(+7.59%) |
Dec 19, 2022 | 7.380 | 7.380 | 6.430 | 6.590 | 2,243,966 | -0.73(-9.97%) |
Dec 16, 2022 | 7.210 | 7.530 | 7.141 | 7.320 | 7,592,087 | +0.08(+1.10%) |
Dec 15, 2022 | 7.240 | 7.345 | 7.180 | 7.240 | 2,048,701 | +0.02(+0.28%) |
Dec 14, 2022 | 6.960 | 7.300 | 6.890 | 7.220 | 1,994,251 | +0.26(+3.74%) |
Dec 13, 2022 | 7.250 | 7.310 | 6.930 | 6.960 | 1,671,426 | -0.13(-1.83%) |
Dec 12, 2022 | 6.990 | 7.200 | 6.890 | 7.090 | 2,223,500 | +0.09(+1.36%) |
Dec 09, 2022 | 6.840 | 7.110 | 6.830 | 6.995 | 2,524,360 | +0.01(+0.21%) |
Dec 08, 2022 | 6.620 | 7.010 | 6.561 | 6.980 | 2,410,301 | +0.38(+5.76%) |
Dec 07, 2022 | 6.820 | 7.000 | 6.390 | 6.600 | 5,392,312 | +0.27(+4.27%) |
Dec 06, 2022 | 6.160 | 6.410 | 5.985 | 6.330 | 1,573,030 | +0.15(+2.43%) |
Dec 05, 2022 | 6.420 | 6.470 | 6.040 | 6.180 | 1,725,684 | -0.12(-1.90%) |
Dec 02, 2022 | 5.800 | 6.320 | 5.650 | 6.300 | 2,618,320 | +0.50(+8.62%) |