Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.865 | 6.973 | 6.796 | 6.865 | 8,040,447 | -0.01(-0.14%) |
Feb 27, 2023 | 6.679 | 7.012 | 6.669 | 6.875 | 12,363,616 | +0.25(+3.70%) |
Feb 24, 2023 | 6.689 | 6.713 | 6.492 | 6.630 | 5,972,015 | -0.18(-2.59%) |
Feb 23, 2023 | 7.002 | 7.100 | 6.772 | 6.806 | 6,973,943 | -0.12(-1.70%) |
Feb 22, 2023 | 6.826 | 7.017 | 6.767 | 6.924 | 3,873,936 | +0.18(+2.62%) |
Feb 21, 2023 | 6.757 | 6.806 | 6.532 | 6.747 | 4,419,965 | -0.12(-1.71%) |
Feb 17, 2023 | 6.855 | 6.948 | 6.708 | 6.865 | 7,665,385 | -0.05(-0.71%) |
Feb 16, 2023 | 7.149 | 7.208 | 6.890 | 6.914 | 5,498,116 | -0.10(-1.40%) |
Feb 15, 2023 | 7.042 | 7.169 | 6.934 | 7.012 | 5,148,974 | -0.11(-1.52%) |
Feb 14, 2023 | 7.110 | 7.375 | 6.993 | 7.120 | 3,624,619 | -0.07(-0.95%) |
Feb 13, 2023 | 7.061 | 7.364 | 6.909 | 7.189 | 10,755,453 | +0.29(+4.27%) |
Feb 10, 2023 | 7.071 | 7.101 | 6.571 | 6.894 | 7,132,298 | -0.36(-5.00%) |
Feb 09, 2023 | 7.434 | 7.552 | 7.208 | 7.257 | 7,165,867 | -0.06(-0.80%) |
Feb 08, 2023 | 7.385 | 7.522 | 7.198 | 7.316 | 4,554,078 | -0.02(-0.27%) |
Feb 07, 2023 | 7.159 | 7.478 | 7.159 | 7.336 | 5,819,807 | +0.23(+3.17%) |
Feb 06, 2023 | 7.149 | 7.208 | 6.772 | 7.110 | 7,882,212 | -0.19(-2.55%) |
Feb 03, 2023 | 7.659 | 7.865 | 7.218 | 7.297 | 8,239,734 | -0.53(-6.77%) |
Feb 02, 2023 | 7.944 | 8.012 | 7.689 | 7.826 | 4,785,893 | -0.12(-1.48%) |
Feb 01, 2023 | 7.846 | 8.049 | 7.689 | 7.944 | 6,176,988 | +0.05(+0.62%) |
Jan 31, 2023 | 7.954 | 8.140 | 7.836 | 7.895 | 4,752,414 | -0.11(-1.35%) |
Jan 30, 2023 | 8.022 | 8.248 | 7.650 | 8.003 | 9,158,777 | -0.53(-6.21%) |
Jan 27, 2023 | 8.601 | 8.777 | 8.366 | 8.532 | 6,359,154 | -0.15(-1.69%) |
Jan 26, 2023 | 8.532 | 8.768 | 8.341 | 8.679 | 5,558,322 | +0.17(+1.96%) |
Jan 25, 2023 | 8.434 | 8.699 | 8.326 | 8.513 | 5,358,093 | +0.00(+0.00%) |
Jan 24, 2023 | 8.081 | 8.777 | 7.963 | 8.513 | 10,681,497 | -0.56(-6.16%) |
Jan 23, 2023 | 9.336 | 9.562 | 9.003 | 9.072 | 4,094,033 | -0.19(-2.01%) |
Jan 20, 2023 | 9.248 | 9.439 | 9.072 | 9.258 | 7,434,945 | +0.12(+1.29%) |
Jan 19, 2023 | 8.925 | 9.474 | 8.792 | 9.140 | 7,620,799 | +0.65(+7.62%) |
Jan 18, 2023 | 9.042 | 9.072 | 8.248 | 8.493 | 12,005,411 | -0.94(-9.98%) |
Jan 17, 2023 | 9.807 | 9.984 | 9.356 | 9.435 | 10,161,978 | -0.35(-3.61%) |
Jan 13, 2023 | 9.052 | 9.842 | 9.032 | 9.788 | 9,409,647 | +0.75(+8.24%) |
Jan 12, 2023 | 8.856 | 9.131 | 8.728 | 9.042 | 8,036,309 | +0.19(+2.10%) |
Jan 11, 2023 | 9.248 | 9.376 | 8.822 | 8.856 | 7,956,091 | -0.45(-4.85%) |
Jan 10, 2023 | 9.268 | 9.366 | 9.003 | 9.307 | 3,837,107 | -0.01(-0.11%) |
Jan 09, 2023 | 9.513 | 9.631 | 9.297 | 9.317 | 6,491,164 | -0.06(-0.63%) |
Jan 06, 2023 | 9.238 | 9.390 | 8.915 | 9.376 | 9,851,373 | +0.08(+0.84%) |
Jan 05, 2023 | 9.062 | 9.366 | 8.983 | 9.297 | 15,306,262 | +0.14(+1.50%) |
Jan 04, 2023 | 8.856 | 9.356 | 8.807 | 9.160 | 12,345,196 | +0.56(+6.50%) |
Jan 03, 2023 | 8.022 | 8.650 | 8.017 | 8.601 | 7,093,883 | +0.76(+9.62%) |
Dec 30, 2022 | 7.748 | 7.973 | 7.699 | 7.846 | 2,423,086 | -0.16(-1.96%) |
Dec 29, 2022 | 7.826 | 8.071 | 7.659 | 8.003 | 3,912,774 | +0.33(+4.35%) |
Dec 28, 2022 | 7.865 | 7.908 | 7.591 | 7.669 | 2,814,451 | -0.26(-3.34%) |
Dec 27, 2022 | 7.983 | 8.236 | 7.748 | 7.934 | 11,341,197 | -0.05(-0.61%) |
Dec 23, 2022 | 8.297 | 8.326 | 7.856 | 7.983 | 5,777,058 | -0.43(-5.13%) |
Dec 22, 2022 | 8.385 | 8.424 | 8.326 | 8.415 | 2,426,831 | +0.01(+0.12%) |
Dec 21, 2022 | 8.405 | 8.572 | 8.160 | 8.405 | 7,075,727 | +0.03(+0.35%) |
Dec 20, 2022 | 8.160 | 8.454 | 8.160 | 8.375 | 3,372,880 | -0.01(-0.12%) |
Dec 19, 2022 | 8.346 | 8.522 | 8.199 | 8.385 | 4,023,642 | -0.10(-1.16%) |
Dec 16, 2022 | 8.375 | 8.591 | 8.356 | 8.483 | 5,571,728 | +0.06(+0.70%) |
Dec 15, 2022 | 8.297 | 8.621 | 8.140 | 8.424 | 7,729,067 | +0.20(+2.38%) |
Dec 14, 2022 | 8.248 | 8.415 | 8.111 | 8.228 | 5,358,556 | -0.18(-2.10%) |
Dec 13, 2022 | 8.679 | 9.052 | 8.336 | 8.405 | 9,879,851 | +0.08(+0.94%) |
Dec 12, 2022 | 8.405 | 8.424 | 8.037 | 8.326 | 7,562,273 | -0.41(-4.71%) |
Dec 09, 2022 | 8.581 | 8.846 | 8.375 | 8.738 | 17,280,930 | +0.14(+1.60%) |
Dec 08, 2022 | 8.738 | 8.885 | 8.307 | 8.601 | 13,511,140 | +0.07(+0.80%) |
Dec 07, 2022 | 8.120 | 8.552 | 8.081 | 8.532 | 12,750,010 | +0.00(+0.00%) |
Dec 06, 2022 | 8.415 | 8.532 | 8.199 | 8.532 | 6,758,785 | +0.20(+2.35%) |
Dec 05, 2022 | 9.346 | 9.395 | 8.218 | 8.336 | 17,146,182 | -0.75(-8.21%) |
Dec 02, 2022 | 8.336 | 9.170 | 8.209 | 9.081 | 12,285,735 | +0.75(+8.94%) |