Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.950 | 7.279 | 6.900 | 6.900 | 13,820,266 | -0.06(-0.93%) |
Feb 27, 2023 | 6.420 | 7.000 | 6.400 | 6.965 | 282,481 | +0.56(+8.83%) |
Feb 24, 2023 | 6.690 | 6.690 | 6.360 | 6.400 | 661,669 | -0.30(-4.48%) |
Feb 23, 2023 | 6.710 | 6.870 | 6.620 | 6.700 | 137,732 | +0.01(+0.15%) |
Feb 22, 2023 | 6.530 | 6.820 | 6.530 | 6.690 | 111,818 | +0.10(+1.52%) |
Feb 21, 2023 | 7.240 | 7.375 | 6.530 | 6.590 | 257,295 | -0.73(-9.97%) |
Feb 17, 2023 | 7.240 | 7.360 | 7.080 | 7.320 | 214,233 | +0.13(+1.81%) |
Feb 16, 2023 | 6.760 | 7.317 | 6.708 | 7.190 | 428,121 | +0.41(+6.05%) |
Feb 15, 2023 | 6.820 | 7.080 | 6.700 | 6.780 | 362,615 | -0.09(-1.31%) |
Feb 14, 2023 | 6.620 | 7.005 | 6.600 | 6.870 | 129,300 | +0.14(+2.08%) |
Feb 13, 2023 | 6.880 | 7.000 | 6.700 | 6.730 | 191,450 | -0.13(-1.90%) |
Feb 10, 2023 | 7.130 | 7.180 | 6.700 | 6.860 | 259,372 | -0.30(-4.19%) |
Feb 09, 2023 | 7.300 | 7.500 | 7.035 | 7.160 | 874,978 | -0.09(-1.24%) |
Feb 08, 2023 | 6.670 | 7.280 | 6.600 | 7.250 | 905,578 | +0.54(+8.05%) |
Feb 07, 2023 | 6.520 | 6.794 | 6.460 | 6.710 | 1,047,808 | +0.22(+3.39%) |
Feb 06, 2023 | 6.550 | 6.790 | 6.420 | 6.490 | 414,211 | -0.04(-0.61%) |
Feb 03, 2023 | 6.600 | 6.750 | 6.480 | 6.530 | 470,413 | -0.12(-1.88%) |
Feb 02, 2023 | 6.690 | 6.690 | 6.540 | 6.655 | 454,726 | +0.03(+0.38%) |
Feb 01, 2023 | 6.360 | 6.765 | 6.270 | 6.630 | 471,937 | +0.28(+4.41%) |
Jan 31, 2023 | 6.580 | 6.690 | 6.185 | 6.350 | 269,815 | -0.15(-2.31%) |
Jan 30, 2023 | 6.200 | 6.565 | 6.200 | 6.500 | 279,277 | +0.24(+3.83%) |
Jan 27, 2023 | 5.880 | 6.292 | 5.880 | 6.260 | 214,200 | +0.32(+5.39%) |
Jan 26, 2023 | 6.050 | 6.050 | 5.600 | 5.940 | 236,720 | -0.02(-0.34%) |
Jan 25, 2023 | 5.680 | 6.070 | 5.600 | 5.960 | 394,964 | +0.26(+4.56%) |
Jan 24, 2023 | 5.500 | 5.820 | 5.460 | 5.700 | 370,074 | +0.05(+0.88%) |
Jan 23, 2023 | 5.800 | 5.850 | 5.470 | 5.650 | 606,004 | +0.00(+0.00%) |
Jan 20, 2023 | 5.650 | 6.070 | 5.560 | 5.650 | 1,185,897 | +0.44(+8.45%) |
Jan 19, 2023 | 5.060 | 5.250 | 4.993 | 5.210 | 176,165 | +0.11(+2.16%) |
Jan 18, 2023 | 5.140 | 5.300 | 5.080 | 5.100 | 219,310 | +0.03(+0.59%) |
Jan 17, 2023 | 4.920 | 5.130 | 4.570 | 5.070 | 675,680 | +0.13(+2.63%) |
Jan 13, 2023 | 4.850 | 5.070 | 4.830 | 4.940 | 1,113,074 | +0.07(+1.44%) |
Jan 12, 2023 | 4.600 | 4.930 | 4.530 | 4.870 | 228,668 | +0.25(+5.41%) |
Jan 11, 2023 | 4.700 | 4.730 | 4.550 | 4.620 | 232,455 | -0.14(-2.94%) |
Jan 10, 2023 | 4.350 | 4.780 | 4.350 | 4.760 | 219,856 | +0.42(+9.68%) |
Jan 09, 2023 | 4.640 | 4.700 | 4.310 | 4.340 | 222,859 | -0.30(-6.47%) |
Jan 06, 2023 | 4.590 | 4.870 | 4.511 | 4.640 | 159,495 | +0.04(+0.87%) |
Jan 05, 2023 | 4.780 | 4.780 | 4.300 | 4.600 | 180,616 | -0.19(-3.97%) |
Jan 04, 2023 | 4.260 | 4.790 | 4.190 | 4.790 | 256,733 | +0.54(+12.71%) |
Jan 03, 2023 | 4.020 | 4.410 | 3.990 | 4.250 | 356,286 | +0.27(+6.78%) |
Dec 30, 2022 | 3.710 | 4.010 | 3.560 | 3.980 | 345,160 | +0.18(+4.74%) |
Dec 29, 2022 | 3.590 | 3.855 | 3.550 | 3.800 | 216,089 | +0.23(+6.44%) |
Dec 28, 2022 | 3.530 | 3.640 | 3.495 | 3.570 | 167,443 | +0.01(+0.28%) |
Dec 27, 2022 | 3.500 | 3.650 | 3.465 | 3.560 | 253,770 | +0.06(+1.71%) |
Dec 23, 2022 | 3.710 | 3.720 | 3.500 | 3.500 | 164,283 | -0.27(-7.16%) |
Dec 22, 2022 | 3.680 | 3.790 | 3.570 | 3.770 | 177,025 | +0.06(+1.62%) |
Dec 21, 2022 | 3.920 | 3.930 | 3.685 | 3.710 | 303,844 | -0.20(-5.12%) |
Dec 20, 2022 | 3.730 | 3.950 | 3.655 | 3.910 | 325,582 | +0.16(+4.27%) |
Dec 19, 2022 | 4.130 | 4.160 | 3.740 | 3.750 | 207,792 | -0.33(-8.09%) |
Dec 16, 2022 | 4.090 | 4.210 | 4.010 | 4.080 | 554,477 | -0.02(-0.49%) |
Dec 15, 2022 | 4.110 | 4.230 | 4.080 | 4.100 | 200,001 | -0.07(-1.68%) |
Dec 14, 2022 | 4.420 | 4.430 | 4.075 | 4.170 | 391,389 | -0.25(-5.66%) |
Dec 13, 2022 | 4.290 | 4.480 | 4.130 | 4.420 | 352,369 | +0.22(+5.24%) |
Dec 12, 2022 | 4.250 | 4.270 | 4.110 | 4.200 | 454,674 | -0.02(-0.47%) |
Dec 09, 2022 | 4.440 | 4.440 | 4.210 | 4.220 | 284,239 | -0.01(-0.24%) |
Dec 08, 2022 | 4.050 | 4.344 | 3.980 | 4.230 | 229,877 | +0.21(+5.22%) |
Dec 07, 2022 | 4.190 | 4.230 | 3.950 | 4.020 | 596,701 | -0.16(-3.83%) |
Dec 06, 2022 | 4.590 | 4.640 | 4.170 | 4.180 | 389,762 | -0.45(-9.72%) |
Dec 05, 2022 | 4.710 | 4.840 | 4.540 | 4.630 | 140,360 | -0.06(-1.28%) |
Dec 02, 2022 | 4.690 | 4.710 | 4.520 | 4.690 | 158,537 | -0.07(-1.47%) |