Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.374 | 7.409 | 7.240 | 7.332 | 2,131,838 | -0.11(-1.45%) |
Feb 27, 2023 | 7.557 | 7.582 | 7.411 | 7.440 | 1,319,750 | +0.02(+0.22%) |
Feb 24, 2023 | 7.432 | 7.449 | 7.324 | 7.424 | 1,353,237 | -0.17(-2.19%) |
Feb 23, 2023 | 7.657 | 7.798 | 7.532 | 7.590 | 1,044,184 | -0.06(-0.76%) |
Feb 22, 2023 | 7.657 | 7.773 | 7.586 | 7.648 | 1,135,550 | -0.07(-0.97%) |
Feb 21, 2023 | 7.731 | 7.840 | 7.665 | 7.723 | 1,458,077 | -0.17(-2.21%) |
Feb 17, 2023 | 8.023 | 8.064 | 7.867 | 7.898 | 1,227,526 | -0.33(-4.04%) |
Feb 16, 2023 | 8.406 | 8.555 | 8.198 | 8.231 | 1,450,617 | -0.47(-5.36%) |
Feb 15, 2023 | 8.472 | 8.705 | 8.464 | 8.697 | 1,056,175 | +0.15(+1.75%) |
Feb 14, 2023 | 8.489 | 8.755 | 8.439 | 8.547 | 1,632,952 | -0.14(-1.63%) |
Feb 13, 2023 | 8.281 | 8.788 | 8.281 | 8.689 | 2,040,800 | +0.43(+5.24%) |
Feb 10, 2023 | 8.431 | 8.551 | 8.223 | 8.256 | 1,390,975 | -0.42(-4.80%) |
Feb 09, 2023 | 8.980 | 9.070 | 8.618 | 8.672 | 1,279,370 | -0.01(-0.10%) |
Feb 08, 2023 | 8.905 | 9.030 | 8.647 | 8.680 | 893,084 | -0.29(-3.25%) |
Feb 07, 2023 | 8.697 | 9.013 | 8.697 | 8.972 | 1,366,094 | +0.39(+4.56%) |
Feb 06, 2023 | 8.406 | 8.822 | 8.148 | 8.580 | 4,074,358 | -0.12(-1.34%) |
Feb 03, 2023 | 8.947 | 9.230 | 8.647 | 8.697 | 1,404,517 | -0.52(-5.60%) |
Feb 02, 2023 | 9.354 | 9.500 | 9.084 | 9.213 | 1,805,882 | -0.13(-1.42%) |
Feb 01, 2023 | 8.714 | 9.522 | 8.664 | 9.346 | 3,490,881 | +0.82(+9.56%) |
Jan 31, 2023 | 8.530 | 8.738 | 8.480 | 8.530 | 2,544,255 | -0.01(-0.10%) |
Jan 30, 2023 | 8.938 | 8.988 | 8.356 | 8.539 | 3,661,639 | -0.74(-7.98%) |
Jan 27, 2023 | 9.371 | 9.488 | 9.180 | 9.279 | 2,088,972 | -0.13(-1.41%) |
Jan 26, 2023 | 8.780 | 9.604 | 8.759 | 9.413 | 3,241,879 | +0.76(+8.75%) |
Jan 25, 2023 | 8.522 | 8.884 | 8.489 | 8.655 | 1,666,170 | +0.04(+0.48%) |
Jan 24, 2023 | 8.406 | 8.622 | 8.365 | 8.614 | 2,205,901 | +0.06(+0.68%) |
Jan 23, 2023 | 8.564 | 8.705 | 8.293 | 8.555 | 2,172,580 | -0.01(-0.10%) |
Jan 20, 2023 | 8.564 | 8.763 | 8.426 | 8.564 | 2,568,932 | +0.22(+2.59%) |
Jan 19, 2023 | 8.239 | 8.564 | 8.214 | 8.347 | 1,703,434 | +0.12(+1.42%) |
Jan 18, 2023 | 8.555 | 8.647 | 8.166 | 8.231 | 2,995,804 | -0.27(-3.23%) |
Jan 17, 2023 | 9.030 | 9.130 | 8.372 | 8.505 | 3,123,417 | -0.36(-4.04%) |
Jan 13, 2023 | 8.447 | 9.013 | 8.389 | 8.863 | 2,460,213 | +0.46(+5.45%) |
Jan 12, 2023 | 8.714 | 8.730 | 8.206 | 8.406 | 3,936,263 | -0.38(-4.36%) |
Jan 11, 2023 | 8.447 | 8.963 | 8.381 | 8.788 | 2,587,452 | +0.31(+3.63%) |
Jan 10, 2023 | 8.289 | 8.547 | 8.218 | 8.480 | 1,476,540 | +0.25(+3.03%) |
Jan 09, 2023 | 8.431 | 8.639 | 8.214 | 8.231 | 3,162,700 | +0.06(+0.71%) |
Jan 06, 2023 | 8.081 | 8.339 | 7.985 | 8.173 | 1,886,543 | +0.00(+0.00%) |
Jan 05, 2023 | 7.798 | 8.181 | 7.640 | 8.173 | 2,870,771 | +0.17(+2.08%) |
Jan 04, 2023 | 8.098 | 8.239 | 7.950 | 8.006 | 2,009,485 | +0.09(+1.16%) |
Jan 03, 2023 | 7.798 | 8.148 | 7.777 | 7.915 | 4,082,717 | +0.44(+5.90%) |
Dec 30, 2022 | 7.257 | 7.690 | 7.257 | 7.473 | 1,853,366 | -0.10(-1.32%) |
Dec 29, 2022 | 7.157 | 7.607 | 6.916 | 7.573 | 2,371,572 | +0.47(+6.56%) |
Dec 28, 2022 | 7.432 | 7.573 | 7.095 | 7.107 | 4,091,337 | -0.29(-3.94%) |
Dec 27, 2022 | 7.007 | 7.440 | 6.700 | 7.399 | 3,069,788 | +0.44(+6.34%) |
Dec 23, 2022 | 7.224 | 7.353 | 6.899 | 6.957 | 1,806,047 | -0.17(-2.45%) |
Dec 22, 2022 | 7.357 | 7.490 | 6.999 | 7.132 | 3,918,878 | -0.29(-3.92%) |
Dec 21, 2022 | 6.891 | 7.440 | 6.816 | 7.424 | 3,812,646 | +0.51(+7.34%) |
Dec 20, 2022 | 6.591 | 6.966 | 6.550 | 6.916 | 2,342,485 | +0.15(+2.21%) |
Dec 19, 2022 | 6.957 | 6.962 | 6.550 | 6.766 | 2,505,055 | -0.18(-2.63%) |
Dec 16, 2022 | 7.024 | 7.182 | 6.833 | 6.949 | 4,527,342 | -0.02(-0.36%) |
Dec 15, 2022 | 6.949 | 7.224 | 6.679 | 6.974 | 5,683,824 | -0.12(-1.64%) |
Dec 14, 2022 | 6.700 | 7.240 | 6.650 | 7.091 | 5,851,644 | +0.31(+4.54%) |
Dec 13, 2022 | 7.057 | 7.382 | 6.383 | 6.783 | 6,307,668 | +0.11(+1.62%) |
Dec 12, 2022 | 6.974 | 7.182 | 6.333 | 6.675 | 10,266,655 | -0.76(-10.19%) |
Dec 09, 2022 | 5.909 | 7.898 | 5.851 | 7.432 | 54,762,984 | +1.78(+31.52%) |
Dec 08, 2022 | 4.960 | 6.009 | 4.960 | 5.651 | 24,682,576 | +1.28(+29.33%) |
Dec 07, 2022 | 4.561 | 4.619 | 4.328 | 4.369 | 3,519,846 | -0.41(-8.54%) |
Dec 06, 2022 | 4.702 | 4.785 | 4.473 | 4.777 | 1,633,444 | +0.13(+2.87%) |
Dec 05, 2022 | 4.952 | 5.052 | 4.569 | 4.644 | 2,070,759 | -0.12(-2.45%) |
Dec 02, 2022 | 4.519 | 4.785 | 4.469 | 4.760 | 2,163,971 | +0.21(+4.57%) |