Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.160 | 7.370 | 7.080 | 7.290 | 421,447 | +0.19(+2.68%) |
Feb 27, 2023 | 7.230 | 7.268 | 7.035 | 7.100 | 392,046 | +0.03(+0.42%) |
Feb 24, 2023 | 7.200 | 7.340 | 7.010 | 7.070 | 352,735 | -0.28(-3.81%) |
Feb 23, 2023 | 7.610 | 7.690 | 6.940 | 7.350 | 636,111 | -0.19(-2.52%) |
Feb 22, 2023 | 7.210 | 7.850 | 7.210 | 7.540 | 641,527 | +0.33(+4.65%) |
Feb 21, 2023 | 7.800 | 7.980 | 7.180 | 7.205 | 657,893 | -0.78(-9.71%) |
Feb 17, 2023 | 7.930 | 8.110 | 7.850 | 7.980 | 322,492 | -0.01(-0.13%) |
Feb 16, 2023 | 7.960 | 8.300 | 7.790 | 7.990 | 397,351 | -0.16(-1.96%) |
Feb 15, 2023 | 7.800 | 8.150 | 7.750 | 8.150 | 468,302 | +0.27(+3.43%) |
Feb 14, 2023 | 8.080 | 8.200 | 7.540 | 7.880 | 573,472 | -0.19(-2.35%) |
Feb 13, 2023 | 7.900 | 8.190 | 7.851 | 8.070 | 344,602 | +0.17(+2.15%) |
Feb 10, 2023 | 7.990 | 8.080 | 7.650 | 7.900 | 557,199 | -0.22(-2.71%) |
Feb 09, 2023 | 8.900 | 8.960 | 8.050 | 8.120 | 434,234 | -0.65(-7.41%) |
Feb 08, 2023 | 9.110 | 9.300 | 8.660 | 8.770 | 403,856 | -0.34(-3.73%) |
Feb 07, 2023 | 9.450 | 9.455 | 9.020 | 9.110 | 573,994 | -0.33(-3.50%) |
Feb 06, 2023 | 9.860 | 10.17 | 9.370 | 9.440 | 452,573 | -0.45(-4.55%) |
Feb 03, 2023 | 9.750 | 10.53 | 9.570 | 9.890 | 483,500 | +0.13(+1.33%) |
Feb 02, 2023 | 9.290 | 10.16 | 9.270 | 9.760 | 674,065 | +0.70(+7.73%) |
Feb 01, 2023 | 9.130 | 9.330 | 8.710 | 9.060 | 621,983 | -0.16(-1.74%) |
Jan 31, 2023 | 8.930 | 9.300 | 8.930 | 9.220 | 318,173 | +0.34(+3.83%) |
Jan 30, 2023 | 9.030 | 9.230 | 8.845 | 8.880 | 260,732 | -0.36(-3.90%) |
Jan 27, 2023 | 8.960 | 9.440 | 8.910 | 9.240 | 320,279 | +0.27(+3.01%) |
Jan 26, 2023 | 9.040 | 9.170 | 8.710 | 8.970 | 311,601 | +0.07(+0.79%) |
Jan 25, 2023 | 8.620 | 8.910 | 8.450 | 8.900 | 211,643 | +0.08(+0.91%) |
Jan 24, 2023 | 9.220 | 9.220 | 8.800 | 8.820 | 259,005 | -0.44(-4.75%) |
Jan 23, 2023 | 8.960 | 9.540 | 8.900 | 9.260 | 574,563 | +0.37(+4.16%) |
Jan 20, 2023 | 8.910 | 8.980 | 8.680 | 8.890 | 288,080 | +0.14(+1.60%) |
Jan 19, 2023 | 8.720 | 8.840 | 8.410 | 8.750 | 347,528 | -0.01(-0.11%) |
Jan 18, 2023 | 9.060 | 9.240 | 8.660 | 8.760 | 324,361 | -0.16(-1.79%) |
Jan 17, 2023 | 8.610 | 9.050 | 8.550 | 8.920 | 414,170 | +0.29(+3.36%) |
Jan 13, 2023 | 8.650 | 8.925 | 8.510 | 8.630 | 321,720 | -0.16(-1.82%) |
Jan 12, 2023 | 8.610 | 8.810 | 8.370 | 8.790 | 471,456 | +0.31(+3.66%) |
Jan 11, 2023 | 8.150 | 8.605 | 8.020 | 8.480 | 641,038 | +0.38(+4.69%) |
Jan 10, 2023 | 7.690 | 8.200 | 7.650 | 8.100 | 1,244,115 | +0.41(+5.33%) |
Jan 09, 2023 | 7.560 | 7.840 | 7.530 | 7.690 | 624,878 | +0.25(+3.36%) |
Jan 06, 2023 | 7.520 | 7.650 | 7.350 | 7.440 | 355,329 | +0.02(+0.27%) |
Jan 05, 2023 | 7.340 | 7.720 | 7.150 | 7.420 | 530,559 | +0.08(+1.09%) |
Jan 04, 2023 | 7.210 | 7.450 | 7.095 | 7.340 | 612,247 | +0.21(+2.95%) |
Jan 03, 2023 | 7.550 | 7.725 | 6.930 | 7.130 | 601,113 | -0.25(-3.39%) |
Dec 30, 2022 | 6.950 | 7.440 | 6.900 | 7.380 | 628,376 | +0.35(+4.98%) |
Dec 29, 2022 | 6.590 | 7.400 | 6.550 | 7.030 | 926,957 | +0.46(+7.00%) |
Dec 28, 2022 | 6.800 | 6.900 | 6.410 | 6.570 | 1,393,371 | -0.23(-3.38%) |
Dec 27, 2022 | 7.970 | 8.020 | 6.600 | 6.800 | 1,407,039 | -1.22(-15.21%) |
Dec 23, 2022 | 8.350 | 8.400 | 7.989 | 8.020 | 635,659 | -0.33(-3.95%) |
Dec 22, 2022 | 8.550 | 8.550 | 8.120 | 8.350 | 369,505 | -0.26(-3.02%) |
Dec 21, 2022 | 8.590 | 8.870 | 8.460 | 8.610 | 406,609 | +0.07(+0.82%) |
Dec 20, 2022 | 8.770 | 9.000 | 8.170 | 8.540 | 1,034,564 | -0.33(-3.72%) |
Dec 19, 2022 | 9.450 | 9.490 | 8.710 | 8.870 | 544,324 | -0.66(-6.93%) |
Dec 16, 2022 | 9.510 | 9.680 | 9.249 | 9.530 | 486,546 | -0.17(-1.75%) |
Dec 15, 2022 | 9.600 | 9.730 | 9.470 | 9.700 | 313,895 | -0.08(-0.82%) |
Dec 14, 2022 | 9.880 | 10.09 | 9.610 | 9.780 | 361,628 | -0.16(-1.61%) |
Dec 13, 2022 | 10.21 | 10.35 | 9.770 | 9.940 | 385,985 | +0.11(+1.12%) |
Dec 12, 2022 | 9.380 | 10.10 | 9.380 | 9.830 | 391,884 | +0.38(+4.02%) |
Dec 09, 2022 | 9.400 | 9.615 | 9.250 | 9.450 | 195,754 | +0.08(+0.85%) |
Dec 08, 2022 | 9.370 | 9.710 | 9.110 | 9.370 | 510,313 | +0.13(+1.41%) |
Dec 07, 2022 | 9.900 | 10.07 | 9.210 | 9.240 | 522,327 | -0.66(-6.67%) |
Dec 06, 2022 | 10.15 | 10.16 | 9.850 | 9.900 | 238,382 | -0.18(-1.79%) |
Dec 05, 2022 | 10.61 | 10.65 | 10.05 | 10.08 | 267,756 | -0.59(-5.53%) |
Dec 02, 2022 | 10.57 | 10.77 | 10.44 | 10.67 | 181,132 | -0.05(-0.47%) |