Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5.920 | 6.065 | 5.880 | 5.950 | 1,226,175 | +0.04(+0.68%) |
Feb 27, 2023 | 5.830 | 6.110 | 5.830 | 5.910 | 907,455 | +0.11(+1.90%) |
Feb 24, 2023 | 6.120 | 6.260 | 5.755 | 5.800 | 1,906,064 | -0.39(-6.30%) |
Feb 23, 2023 | 6.130 | 6.335 | 6.000 | 6.190 | 904,295 | +0.06(+0.98%) |
Feb 22, 2023 | 6.150 | 6.308 | 6.080 | 6.130 | 525,067 | +0.01(+0.16%) |
Feb 21, 2023 | 6.230 | 6.290 | 6.060 | 6.120 | 1,005,554 | -0.21(-3.32%) |
Feb 17, 2023 | 6.250 | 6.415 | 6.170 | 6.330 | 627,170 | +0.07(+1.12%) |
Feb 16, 2023 | 6.270 | 6.330 | 6.160 | 6.260 | 797,594 | -0.05(-0.79%) |
Feb 15, 2023 | 6.380 | 6.380 | 6.140 | 6.310 | 1,386,933 | -0.11(-1.71%) |
Feb 14, 2023 | 6.400 | 6.520 | 6.270 | 6.420 | 614,488 | +0.01(+0.16%) |
Feb 13, 2023 | 6.320 | 6.570 | 6.220 | 6.410 | 1,079,058 | -0.04(-0.62%) |
Feb 10, 2023 | 6.600 | 6.630 | 6.395 | 6.450 | 1,062,357 | -0.22(-3.30%) |
Feb 09, 2023 | 6.930 | 7.110 | 6.670 | 6.670 | 897,244 | -0.21(-3.05%) |
Feb 08, 2023 | 7.280 | 7.280 | 6.780 | 6.880 | 572,511 | -0.41(-5.62%) |
Feb 07, 2023 | 7.180 | 7.330 | 7.110 | 7.290 | 458,232 | +0.13(+1.82%) |
Feb 06, 2023 | 7.180 | 7.235 | 7.000 | 7.160 | 543,105 | -0.05(-0.69%) |
Feb 03, 2023 | 7.480 | 7.700 | 7.200 | 7.210 | 419,563 | -0.36(-4.76%) |
Feb 02, 2023 | 7.560 | 7.730 | 7.390 | 7.570 | 699,690 | +0.17(+2.30%) |
Feb 01, 2023 | 7.470 | 7.530 | 7.155 | 7.400 | 577,328 | -0.03(-0.40%) |
Jan 31, 2023 | 7.240 | 7.460 | 7.240 | 7.430 | 673,968 | +0.21(+2.91%) |
Jan 30, 2023 | 7.340 | 7.410 | 7.060 | 7.220 | 486,580 | -0.15(-2.04%) |
Jan 27, 2023 | 7.220 | 7.450 | 7.170 | 7.370 | 488,378 | +0.20(+2.79%) |
Jan 26, 2023 | 7.350 | 7.425 | 6.978 | 7.170 | 493,340 | -0.10(-1.38%) |
Jan 25, 2023 | 7.400 | 7.400 | 7.130 | 7.270 | 572,689 | -0.19(-2.55%) |
Jan 24, 2023 | 7.300 | 7.530 | 7.230 | 7.460 | 785,154 | +0.09(+1.22%) |
Jan 23, 2023 | 7.720 | 7.720 | 7.300 | 7.370 | 807,982 | -0.37(-4.78%) |
Jan 20, 2023 | 7.860 | 7.920 | 7.620 | 7.740 | 590,021 | -0.05(-0.64%) |
Jan 19, 2023 | 7.860 | 7.900 | 7.730 | 7.790 | 508,458 | -0.13(-1.64%) |
Jan 18, 2023 | 8.110 | 8.300 | 7.900 | 7.920 | 795,161 | -0.19(-2.34%) |
Jan 17, 2023 | 7.880 | 8.140 | 7.620 | 8.110 | 807,603 | +0.19(+2.40%) |
Jan 13, 2023 | 7.630 | 8.141 | 7.630 | 7.920 | 1,281,122 | +0.20(+2.59%) |
Jan 12, 2023 | 7.440 | 7.790 | 7.270 | 7.720 | 1,061,033 | +0.27(+3.62%) |
Jan 11, 2023 | 7.420 | 7.540 | 7.200 | 7.450 | 974,352 | +0.02(+0.27%) |
Jan 10, 2023 | 7.190 | 7.520 | 7.110 | 7.430 | 992,447 | +0.28(+3.92%) |
Jan 09, 2023 | 7.190 | 7.265 | 7.030 | 7.150 | 964,721 | -0.05(-0.69%) |
Jan 06, 2023 | 7.660 | 7.660 | 7.120 | 7.200 | 947,909 | -0.45(-5.88%) |
Jan 05, 2023 | 7.890 | 7.900 | 7.630 | 7.650 | 558,728 | -0.33(-4.14%) |
Jan 04, 2023 | 8.270 | 8.525 | 7.955 | 7.980 | 966,618 | -0.29(-3.51%) |
Jan 03, 2023 | 8.480 | 8.730 | 8.270 | 8.270 | 813,458 | -0.15(-1.78%) |
Dec 30, 2022 | 8.170 | 8.430 | 8.030 | 8.420 | 687,045 | +0.20(+2.43%) |
Dec 29, 2022 | 7.470 | 8.350 | 7.400 | 8.220 | 1,207,398 | +0.82(+11.08%) |
Dec 28, 2022 | 7.470 | 7.650 | 7.340 | 7.400 | 569,682 | -0.07(-0.94%) |
Dec 27, 2022 | 7.730 | 8.017 | 7.400 | 7.470 | 787,682 | -0.27(-3.49%) |
Dec 23, 2022 | 8.080 | 8.150 | 7.560 | 7.740 | 632,309 | -0.35(-4.33%) |
Dec 22, 2022 | 7.800 | 8.100 | 7.710 | 8.090 | 871,797 | +0.25(+3.19%) |
Dec 21, 2022 | 7.010 | 7.855 | 6.764 | 7.840 | 1,360,687 | +0.87(+12.48%) |
Dec 20, 2022 | 6.910 | 7.280 | 6.769 | 6.970 | 1,354,029 | +0.02(+0.29%) |
Dec 19, 2022 | 7.440 | 7.669 | 6.315 | 6.950 | 2,870,821 | -0.49(-6.59%) |
Dec 16, 2022 | 7.160 | 7.500 | 6.930 | 7.440 | 6,020,620 | +0.25(+3.48%) |
Dec 15, 2022 | 6.940 | 7.320 | 6.880 | 7.190 | 1,143,098 | +0.18(+2.57%) |
Dec 14, 2022 | 7.080 | 7.245 | 6.895 | 7.010 | 971,665 | -0.07(-0.99%) |
Dec 13, 2022 | 7.340 | 7.505 | 7.035 | 7.080 | 852,398 | +0.01(+0.14%) |
Dec 12, 2022 | 7.480 | 7.540 | 7.070 | 7.070 | 1,025,476 | -0.40(-5.35%) |
Dec 09, 2022 | 7.600 | 7.690 | 7.400 | 7.470 | 780,794 | -0.18(-2.35%) |
Dec 08, 2022 | 7.670 | 7.810 | 7.420 | 7.650 | 575,107 | +0.07(+0.92%) |
Dec 07, 2022 | 7.920 | 7.985 | 7.320 | 7.580 | 707,224 | -0.37(-4.65%) |
Dec 06, 2022 | 8.090 | 8.150 | 7.830 | 7.950 | 645,629 | -0.19(-2.33%) |
Dec 05, 2022 | 8.260 | 8.280 | 8.015 | 8.140 | 606,941 | -0.18(-2.16%) |
Dec 02, 2022 | 8.250 | 8.430 | 7.890 | 8.320 | 864,968 | +0.02(+0.24%) |