Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.470 | 7.060 | 6.470 | 7.000 | 876,115 | +0.52(+8.02%) |
Feb 27, 2023 | 6.580 | 6.765 | 6.370 | 6.480 | 748,698 | -0.11(-1.67%) |
Feb 24, 2023 | 7.860 | 7.860 | 5.840 | 6.590 | 2,615,062 | -2.78(-29.67%) |
Feb 23, 2023 | 9.360 | 9.590 | 9.070 | 9.370 | 620,233 | +0.27(+2.97%) |
Feb 22, 2023 | 8.490 | 9.200 | 8.490 | 9.100 | 989,035 | +0.51(+5.94%) |
Feb 21, 2023 | 8.130 | 8.752 | 8.130 | 8.590 | 493,504 | +0.43(+5.27%) |
Feb 17, 2023 | 8.200 | 8.350 | 8.020 | 8.160 | 1,471,317 | -0.28(-3.32%) |
Feb 16, 2023 | 8.910 | 8.910 | 8.300 | 8.440 | 303,958 | -0.64(-7.05%) |
Feb 15, 2023 | 8.710 | 9.110 | 8.530 | 9.080 | 303,660 | +0.24(+2.71%) |
Feb 14, 2023 | 8.440 | 8.865 | 8.300 | 8.840 | 317,523 | +0.36(+4.25%) |
Feb 13, 2023 | 8.330 | 8.660 | 8.090 | 8.480 | 403,335 | +0.09(+1.07%) |
Feb 10, 2023 | 8.200 | 8.450 | 8.111 | 8.390 | 205,581 | +0.09(+1.08%) |
Feb 09, 2023 | 8.780 | 8.860 | 8.275 | 8.300 | 200,095 | -0.26(-3.04%) |
Feb 08, 2023 | 8.640 | 8.930 | 8.450 | 8.560 | 211,279 | -0.13(-1.50%) |
Feb 07, 2023 | 8.500 | 8.730 | 8.200 | 8.690 | 223,031 | +0.13(+1.52%) |
Feb 06, 2023 | 8.530 | 8.920 | 8.480 | 8.560 | 156,754 | -0.12(-1.38%) |
Feb 03, 2023 | 8.670 | 9.090 | 8.500 | 8.680 | 298,567 | -0.35(-3.88%) |
Feb 02, 2023 | 8.750 | 9.360 | 8.690 | 9.030 | 406,636 | +0.47(+5.49%) |
Feb 01, 2023 | 8.300 | 8.710 | 8.000 | 8.560 | 288,017 | +0.25(+3.01%) |
Jan 31, 2023 | 7.870 | 8.460 | 7.870 | 8.310 | 388,783 | +0.45(+5.73%) |
Jan 30, 2023 | 7.760 | 8.100 | 7.710 | 7.860 | 402,289 | +0.11(+1.42%) |
Jan 27, 2023 | 7.160 | 7.890 | 7.160 | 7.750 | 306,992 | +0.53(+7.34%) |
Jan 26, 2023 | 7.500 | 7.810 | 7.170 | 7.220 | 242,615 | -0.16(-2.17%) |
Jan 25, 2023 | 7.040 | 7.390 | 6.810 | 7.380 | 241,015 | +0.14(+1.93%) |
Jan 24, 2023 | 7.190 | 7.550 | 7.110 | 7.240 | 236,833 | -0.09(-1.23%) |
Jan 23, 2023 | 6.990 | 7.395 | 6.842 | 7.330 | 242,273 | +0.34(+4.86%) |
Jan 20, 2023 | 6.390 | 7.030 | 6.250 | 6.990 | 369,775 | +0.66(+10.43%) |
Jan 19, 2023 | 6.430 | 6.570 | 6.245 | 6.330 | 359,085 | -0.15(-2.31%) |
Jan 18, 2023 | 6.680 | 6.940 | 6.410 | 6.480 | 325,612 | -0.08(-1.22%) |
Jan 17, 2023 | 6.220 | 6.750 | 6.070 | 6.560 | 495,388 | +0.34(+5.47%) |
Jan 13, 2023 | 6.200 | 6.290 | 6.090 | 6.220 | 252,415 | -0.17(-2.66%) |
Jan 12, 2023 | 6.200 | 6.400 | 6.020 | 6.390 | 401,200 | -0.10(-1.54%) |
Jan 11, 2023 | 6.340 | 6.580 | 6.090 | 6.490 | 378,706 | +0.19(+3.02%) |
Jan 10, 2023 | 6.130 | 6.410 | 5.950 | 6.300 | 433,741 | +0.15(+2.44%) |
Jan 09, 2023 | 6.030 | 6.270 | 5.920 | 6.150 | 478,048 | +0.21(+3.54%) |
Jan 06, 2023 | 5.850 | 6.030 | 5.560 | 5.940 | 406,395 | +0.11(+1.89%) |
Jan 05, 2023 | 6.060 | 6.220 | 5.760 | 5.830 | 494,507 | -0.36(-5.82%) |
Jan 04, 2023 | 6.180 | 6.400 | 5.925 | 6.190 | 914,827 | +0.14(+2.31%) |
Jan 03, 2023 | 6.470 | 6.650 | 5.979 | 6.050 | 262,363 | -0.27(-4.27%) |
Dec 30, 2022 | 6.150 | 6.360 | 6.145 | 6.320 | 327,087 | +0.01(+0.16%) |
Dec 29, 2022 | 5.970 | 6.379 | 5.860 | 6.310 | 332,944 | +0.42(+7.13%) |
Dec 28, 2022 | 5.770 | 5.990 | 5.680 | 5.890 | 301,814 | +0.08(+1.38%) |
Dec 27, 2022 | 6.060 | 6.060 | 5.740 | 5.810 | 279,684 | -0.28(-4.60%) |
Dec 23, 2022 | 6.310 | 6.310 | 6.010 | 6.090 | 338,638 | -0.25(-3.94%) |
Dec 22, 2022 | 6.590 | 6.615 | 6.210 | 6.340 | 349,843 | -0.36(-5.37%) |
Dec 21, 2022 | 6.710 | 7.000 | 6.540 | 6.700 | 435,871 | +0.09(+1.36%) |
Dec 20, 2022 | 6.410 | 6.690 | 6.290 | 6.610 | 400,492 | +0.13(+2.01%) |
Dec 19, 2022 | 7.110 | 7.110 | 6.350 | 6.480 | 399,524 | -0.65(-9.12%) |
Dec 16, 2022 | 7.070 | 7.260 | 6.880 | 7.130 | 487,019 | -0.10(-1.38%) |
Dec 15, 2022 | 7.100 | 7.460 | 7.060 | 7.230 | 291,301 | -0.12(-1.63%) |
Dec 14, 2022 | 7.370 | 7.720 | 7.220 | 7.350 | 406,753 | -0.02(-0.27%) |
Dec 13, 2022 | 7.720 | 7.850 | 7.190 | 7.370 | 443,195 | +0.12(+1.66%) |
Dec 12, 2022 | 6.910 | 7.295 | 6.860 | 7.250 | 328,628 | +0.36(+5.22%) |
Dec 09, 2022 | 6.690 | 7.120 | 6.690 | 6.890 | 254,205 | +0.19(+2.84%) |
Dec 08, 2022 | 6.740 | 6.841 | 6.490 | 6.700 | 491,578 | +0.01(+0.15%) |
Dec 07, 2022 | 6.820 | 7.040 | 6.560 | 6.690 | 565,108 | -0.15(-2.19%) |
Dec 06, 2022 | 7.160 | 7.160 | 6.680 | 6.840 | 239,856 | -0.34(-4.74%) |
Dec 05, 2022 | 7.520 | 7.800 | 7.100 | 7.180 | 354,353 | -0.39(-5.15%) |
Dec 02, 2022 | 7.430 | 7.620 | 7.180 | 7.570 | 221,243 | -0.02(-0.26%) |