Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.426 | 7.943 | 7.387 | 7.816 | 1,814,641 | +0.42(+5.67%) |
Feb 27, 2023 | 7.270 | 7.587 | 7.270 | 7.397 | 1,593,151 | +0.18(+2.43%) |
Feb 24, 2023 | 7.173 | 7.265 | 7.057 | 7.222 | 1,198,122 | -0.09(-1.19%) |
Feb 23, 2023 | 7.309 | 7.512 | 7.144 | 7.309 | 2,320,553 | -0.02(-0.26%) |
Feb 22, 2023 | 7.164 | 7.415 | 7.164 | 7.328 | 1,146,340 | +0.11(+1.47%) |
Feb 21, 2023 | 7.464 | 7.570 | 7.164 | 7.222 | 1,110,707 | -0.27(-3.62%) |
Feb 17, 2023 | 7.706 | 7.706 | 7.473 | 7.493 | 960,739 | -0.22(-2.89%) |
Feb 16, 2023 | 7.948 | 8.006 | 7.715 | 7.715 | 1,309,255 | -0.29(-3.63%) |
Feb 15, 2023 | 7.832 | 8.107 | 7.773 | 8.006 | 1,947,789 | -0.02(-0.24%) |
Feb 14, 2023 | 7.686 | 8.524 | 7.657 | 8.025 | 3,188,316 | +0.15(+1.97%) |
Feb 13, 2023 | 8.015 | 8.044 | 7.832 | 7.870 | 1,812,998 | -0.14(-1.69%) |
Feb 10, 2023 | 7.851 | 8.040 | 7.812 | 8.006 | 1,673,226 | +0.11(+1.35%) |
Feb 09, 2023 | 7.957 | 8.015 | 7.793 | 7.899 | 1,772,751 | +0.00(+0.00%) |
Feb 08, 2023 | 8.151 | 8.151 | 7.832 | 7.899 | 965,334 | -0.25(-3.09%) |
Feb 07, 2023 | 8.064 | 8.199 | 8.006 | 8.151 | 1,112,018 | +0.10(+1.20%) |
Feb 06, 2023 | 8.132 | 8.219 | 7.967 | 8.054 | 1,120,819 | -0.21(-2.58%) |
Feb 03, 2023 | 8.054 | 8.374 | 8.054 | 8.267 | 782,720 | +0.12(+1.43%) |
Feb 02, 2023 | 8.151 | 8.277 | 8.074 | 8.151 | 1,101,811 | +0.06(+0.72%) |
Feb 01, 2023 | 8.054 | 8.122 | 7.812 | 8.093 | 1,547,026 | -0.05(-0.59%) |
Jan 31, 2023 | 7.870 | 8.151 | 7.822 | 8.141 | 1,543,276 | +0.21(+2.69%) |
Jan 30, 2023 | 7.648 | 7.948 | 7.599 | 7.928 | 1,697,764 | +0.22(+2.89%) |
Jan 27, 2023 | 7.454 | 7.744 | 7.444 | 7.706 | 2,058,055 | +0.19(+2.58%) |
Jan 26, 2023 | 7.251 | 7.541 | 7.241 | 7.512 | 1,429,982 | +0.35(+4.86%) |
Jan 25, 2023 | 7.115 | 7.183 | 6.951 | 7.164 | 913,431 | +0.02(+0.27%) |
Jan 24, 2023 | 7.125 | 7.193 | 7.033 | 7.144 | 826,586 | -0.06(-0.81%) |
Jan 23, 2023 | 7.038 | 7.202 | 6.989 | 7.202 | 994,879 | +0.17(+2.48%) |
Jan 20, 2023 | 6.680 | 7.038 | 6.641 | 7.028 | 955,747 | +0.36(+5.37%) |
Jan 19, 2023 | 6.563 | 6.670 | 6.379 | 6.670 | 1,207,533 | +0.15(+2.23%) |
Jan 18, 2023 | 6.525 | 6.767 | 6.447 | 6.525 | 2,276,385 | +0.28(+4.50%) |
Jan 17, 2023 | 6.166 | 6.355 | 6.166 | 6.244 | 899,652 | +0.07(+1.10%) |
Jan 13, 2023 | 6.089 | 6.186 | 6.075 | 6.176 | 584,355 | +0.00(+0.00%) |
Jan 12, 2023 | 6.118 | 6.205 | 5.920 | 6.176 | 1,218,529 | +0.19(+3.24%) |
Jan 11, 2023 | 5.837 | 6.007 | 5.741 | 5.983 | 2,447,291 | +0.21(+3.69%) |
Jan 10, 2023 | 5.895 | 5.905 | 5.600 | 5.770 | 3,775,505 | -0.38(-6.14%) |
Jan 09, 2023 | 6.137 | 6.370 | 6.128 | 6.147 | 933,106 | +0.02(+0.32%) |
Jan 06, 2023 | 5.905 | 6.244 | 5.905 | 6.128 | 1,011,723 | +0.27(+4.63%) |
Jan 05, 2023 | 5.924 | 6.002 | 5.794 | 5.857 | 1,376,106 | -0.08(-1.31%) |
Jan 04, 2023 | 6.147 | 6.147 | 5.905 | 5.934 | 980,106 | -0.13(-2.08%) |
Jan 03, 2023 | 6.128 | 6.263 | 6.021 | 6.060 | 1,010,587 | -0.08(-1.26%) |
Dec 30, 2022 | 6.118 | 6.176 | 6.002 | 6.137 | 890,373 | -0.01(-0.16%) |
Dec 29, 2022 | 5.915 | 6.176 | 5.915 | 6.147 | 1,390,058 | +0.25(+4.27%) |
Dec 28, 2022 | 6.118 | 6.196 | 5.794 | 5.895 | 2,460,547 | -0.22(-3.64%) |
Dec 27, 2022 | 6.254 | 6.254 | 6.060 | 6.118 | 812,550 | -0.09(-1.40%) |
Dec 23, 2022 | 6.002 | 6.205 | 5.944 | 6.205 | 1,530,593 | +0.25(+4.23%) |
Dec 22, 2022 | 6.118 | 6.166 | 5.770 | 5.954 | 1,351,276 | -0.21(-3.45%) |
Dec 21, 2022 | 5.905 | 6.166 | 5.905 | 6.166 | 1,182,067 | +0.32(+5.46%) |
Dec 20, 2022 | 5.518 | 5.866 | 5.518 | 5.847 | 867,318 | +0.35(+6.34%) |
Dec 19, 2022 | 5.731 | 5.731 | 5.460 | 5.499 | 750,252 | -0.17(-3.07%) |
Dec 16, 2022 | 5.566 | 5.707 | 5.518 | 5.673 | 735,923 | +0.08(+1.38%) |
Dec 15, 2022 | 5.692 | 5.692 | 5.566 | 5.595 | 637,591 | -0.15(-2.69%) |
Dec 14, 2022 | 5.808 | 5.857 | 5.692 | 5.750 | 1,077,004 | -0.08(-1.33%) |
Dec 13, 2022 | 6.137 | 6.254 | 5.789 | 5.828 | 1,818,402 | -0.14(-2.27%) |
Dec 12, 2022 | 5.934 | 5.983 | 5.787 | 5.963 | 1,331,972 | +0.03(+0.49%) |
Dec 09, 2022 | 6.128 | 6.147 | 5.915 | 5.934 | 1,019,241 | -0.18(-3.01%) |
Dec 08, 2022 | 6.196 | 6.297 | 6.089 | 6.118 | 1,029,166 | -0.02(-0.32%) |
Dec 07, 2022 | 6.118 | 6.244 | 6.079 | 6.137 | 1,071,144 | -0.01(-0.16%) |
Dec 06, 2022 | 6.447 | 6.447 | 6.104 | 6.147 | 789,185 | -0.19(-3.05%) |
Dec 05, 2022 | 6.592 | 6.660 | 6.317 | 6.341 | 842,789 | -0.28(-4.24%) |
Dec 02, 2022 | 6.321 | 6.646 | 6.321 | 6.621 | 1,044,137 | +0.22(+3.48%) |