Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.670 | 7.840 | 7.530 | 7.810 | 83,321 | +0.12(+1.56%) |
Feb 27, 2023 | 7.740 | 7.845 | 7.655 | 7.690 | 47,382 | +0.00(+0.00%) |
Feb 24, 2023 | 7.610 | 7.740 | 7.600 | 7.690 | 37,855 | -0.05(-0.65%) |
Feb 23, 2023 | 7.620 | 7.850 | 7.610 | 7.740 | 50,425 | +0.12(+1.57%) |
Feb 22, 2023 | 7.800 | 8.010 | 7.530 | 7.620 | 83,327 | -0.21(-2.68%) |
Feb 21, 2023 | 7.810 | 7.880 | 7.800 | 7.830 | 96,530 | -0.05(-0.63%) |
Feb 17, 2023 | 7.890 | 7.890 | 7.830 | 7.880 | 47,506 | +0.01(+0.13%) |
Feb 16, 2023 | 7.860 | 7.940 | 7.810 | 7.870 | 55,403 | -0.01(-0.13%) |
Feb 15, 2023 | 7.850 | 7.930 | 7.840 | 7.880 | 28,484 | +0.00(+0.00%) |
Feb 14, 2023 | 7.890 | 7.960 | 7.840 | 7.880 | 40,950 | -0.06(-0.76%) |
Feb 13, 2023 | 7.860 | 7.990 | 7.790 | 7.940 | 63,288 | +0.05(+0.63%) |
Feb 10, 2023 | 7.810 | 7.970 | 7.780 | 7.890 | 41,679 | +0.05(+0.64%) |
Feb 09, 2023 | 7.980 | 8.070 | 7.830 | 7.840 | 47,526 | -0.12(-1.51%) |
Feb 08, 2023 | 8.040 | 8.040 | 7.830 | 7.960 | 58,185 | -0.15(-1.85%) |
Feb 07, 2023 | 8.160 | 8.200 | 8.080 | 8.110 | 86,722 | -0.08(-0.98%) |
Feb 06, 2023 | 8.230 | 8.240 | 8.100 | 8.190 | 93,828 | -0.04(-0.49%) |
Feb 03, 2023 | 8.090 | 8.230 | 8.090 | 8.230 | 124,726 | +0.10(+1.23%) |
Feb 02, 2023 | 8.050 | 8.140 | 8.018 | 8.130 | 151,900 | +0.04(+0.49%) |
Feb 01, 2023 | 8.120 | 8.170 | 7.900 | 8.090 | 189,543 | -0.05(-0.61%) |
Jan 31, 2023 | 8.140 | 8.160 | 7.840 | 8.140 | 133,349 | +0.03(+0.37%) |
Jan 30, 2023 | 7.980 | 8.120 | 7.840 | 8.110 | 91,265 | +0.11(+1.37%) |
Jan 27, 2023 | 8.030 | 8.170 | 7.900 | 8.000 | 565,012 | -0.03(-0.37%) |
Jan 26, 2023 | 7.830 | 8.060 | 7.710 | 8.030 | 181,031 | +0.24(+3.08%) |
Jan 25, 2023 | 7.880 | 7.900 | 7.520 | 7.790 | 172,904 | +0.01(+0.13%) |
Jan 24, 2023 | 7.090 | 7.900 | 6.800 | 7.780 | 507,377 | +1.27(+19.51%) |
Jan 23, 2023 | 6.550 | 6.610 | 6.490 | 6.510 | 111,201 | +0.02(+0.31%) |
Jan 20, 2023 | 6.270 | 6.550 | 6.230 | 6.490 | 118,745 | +0.27(+4.34%) |
Jan 19, 2023 | 6.270 | 6.270 | 6.190 | 6.220 | 133,358 | -0.02(-0.32%) |
Jan 18, 2023 | 6.270 | 6.270 | 6.190 | 6.240 | 120,155 | -0.03(-0.48%) |
Jan 17, 2023 | 6.270 | 6.280 | 6.205 | 6.270 | 131,298 | +0.00(+0.00%) |
Jan 13, 2023 | 6.290 | 6.570 | 6.180 | 6.270 | 140,915 | +0.01(+0.16%) |
Jan 12, 2023 | 6.200 | 6.360 | 6.110 | 6.260 | 117,101 | +0.05(+0.81%) |
Jan 11, 2023 | 6.100 | 6.270 | 5.970 | 6.210 | 73,763 | +0.08(+1.31%) |
Jan 10, 2023 | 6.000 | 6.200 | 5.890 | 6.130 | 63,957 | +0.15(+2.51%) |
Jan 09, 2023 | 5.990 | 6.090 | 5.930 | 5.980 | 62,579 | -0.01(-0.17%) |
Jan 06, 2023 | 5.890 | 6.070 | 5.840 | 5.990 | 80,438 | +0.18(+3.10%) |
Jan 05, 2023 | 6.000 | 6.000 | 5.770 | 5.810 | 66,845 | -0.17(-2.84%) |
Jan 04, 2023 | 6.050 | 6.120 | 5.920 | 5.980 | 78,379 | +0.01(+0.17%) |
Jan 03, 2023 | 5.850 | 6.044 | 5.710 | 5.970 | 154,642 | +0.12(+2.05%) |
Dec 30, 2022 | 5.860 | 5.885 | 5.710 | 5.850 | 77,114 | -0.03(-0.51%) |
Dec 29, 2022 | 5.740 | 5.925 | 5.740 | 5.880 | 70,503 | +0.18(+3.16%) |
Dec 28, 2022 | 5.885 | 5.912 | 5.630 | 5.700 | 93,356 | -0.19(-3.23%) |
Dec 27, 2022 | 5.930 | 5.970 | 5.810 | 5.890 | 52,670 | -0.03(-0.51%) |
Dec 23, 2022 | 5.860 | 5.980 | 5.855 | 5.920 | 44,238 | +0.00(+0.00%) |
Dec 22, 2022 | 5.940 | 5.978 | 5.800 | 5.920 | 102,660 | -0.05(-0.84%) |
Dec 21, 2022 | 6.100 | 6.202 | 5.960 | 5.970 | 67,150 | -0.10(-1.65%) |
Dec 20, 2022 | 5.970 | 6.110 | 5.771 | 6.070 | 114,189 | +0.10(+1.68%) |
Dec 19, 2022 | 6.280 | 6.310 | 5.950 | 5.970 | 141,834 | -0.34(-5.39%) |
Dec 16, 2022 | 6.250 | 6.335 | 6.240 | 6.310 | 181,539 | -0.01(-0.16%) |
Dec 15, 2022 | 6.370 | 6.400 | 6.270 | 6.320 | 75,874 | -0.12(-1.86%) |
Dec 14, 2022 | 6.480 | 6.550 | 6.350 | 6.440 | 66,073 | -0.08(-1.23%) |
Dec 13, 2022 | 6.740 | 6.770 | 6.330 | 6.520 | 125,730 | -0.12(-1.81%) |
Dec 12, 2022 | 6.550 | 6.660 | 6.470 | 6.640 | 103,368 | +0.06(+0.91%) |
Dec 09, 2022 | 6.560 | 6.675 | 6.550 | 6.580 | 68,267 | -0.03(-0.45%) |
Dec 08, 2022 | 6.720 | 6.820 | 6.580 | 6.610 | 72,038 | -0.10(-1.49%) |
Dec 07, 2022 | 6.950 | 6.980 | 6.690 | 6.710 | 55,195 | -0.25(-3.59%) |
Dec 06, 2022 | 6.990 | 7.010 | 6.815 | 6.960 | 167,087 | -0.04(-0.57%) |
Dec 05, 2022 | 7.060 | 7.140 | 6.990 | 7.000 | 87,850 | -0.12(-1.69%) |
Dec 02, 2022 | 6.940 | 7.210 | 6.940 | 7.120 | 81,448 | +0.12(+1.71%) |