Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.066 | 8.237 | 7.898 | 7.898 | 797,617 | +0.05(+0.64%) |
Feb 27, 2023 | 8.024 | 8.107 | 7.810 | 7.848 | 836,840 | -0.07(-0.85%) |
Feb 24, 2023 | 7.806 | 8.032 | 7.722 | 7.915 | 1,047,006 | +0.05(+0.64%) |
Feb 23, 2023 | 8.250 | 8.392 | 7.848 | 7.865 | 1,322,229 | -0.21(-2.59%) |
Feb 22, 2023 | 8.216 | 8.995 | 7.982 | 8.074 | 3,588,590 | +0.70(+9.42%) |
Feb 21, 2023 | 7.421 | 7.504 | 7.354 | 7.379 | 908,161 | -0.09(-1.23%) |
Feb 17, 2023 | 7.613 | 7.664 | 7.437 | 7.471 | 1,006,768 | -0.28(-3.67%) |
Feb 16, 2023 | 7.856 | 7.932 | 7.710 | 7.756 | 785,047 | -0.13(-1.59%) |
Feb 15, 2023 | 7.898 | 7.906 | 7.580 | 7.881 | 563,810 | -0.15(-1.88%) |
Feb 14, 2023 | 7.814 | 8.124 | 7.814 | 8.032 | 887,446 | +0.10(+1.27%) |
Feb 13, 2023 | 7.823 | 7.965 | 7.772 | 7.932 | 803,703 | +0.05(+0.64%) |
Feb 10, 2023 | 7.664 | 7.890 | 7.597 | 7.881 | 823,455 | +0.34(+4.44%) |
Feb 09, 2023 | 7.638 | 7.705 | 7.463 | 7.546 | 641,862 | -0.08(-1.10%) |
Feb 08, 2023 | 7.680 | 7.710 | 7.525 | 7.630 | 818,608 | -0.03(-0.44%) |
Feb 07, 2023 | 7.471 | 7.664 | 7.370 | 7.664 | 957,238 | +0.23(+3.10%) |
Feb 06, 2023 | 7.672 | 7.672 | 7.278 | 7.433 | 929,383 | -0.20(-2.58%) |
Feb 03, 2023 | 7.529 | 7.689 | 7.429 | 7.630 | 926,150 | +0.18(+2.36%) |
Feb 02, 2023 | 7.630 | 7.731 | 7.370 | 7.454 | 682,470 | -0.17(-2.20%) |
Feb 01, 2023 | 7.689 | 7.714 | 7.429 | 7.622 | 688,703 | -0.08(-1.09%) |
Jan 31, 2023 | 7.370 | 7.731 | 7.366 | 7.705 | 808,370 | +0.32(+4.31%) |
Jan 30, 2023 | 7.504 | 7.605 | 7.379 | 7.387 | 601,295 | -0.23(-3.08%) |
Jan 27, 2023 | 7.831 | 7.879 | 7.605 | 7.622 | 572,994 | -0.23(-2.88%) |
Jan 26, 2023 | 7.772 | 7.887 | 7.714 | 7.848 | 775,332 | +0.14(+1.85%) |
Jan 25, 2023 | 7.714 | 7.751 | 7.538 | 7.705 | 610,092 | +0.03(+0.44%) |
Jan 24, 2023 | 7.756 | 7.898 | 7.634 | 7.672 | 650,781 | -0.10(-1.29%) |
Jan 23, 2023 | 7.705 | 7.854 | 7.655 | 7.772 | 690,317 | +0.13(+1.75%) |
Jan 20, 2023 | 7.622 | 7.655 | 7.437 | 7.638 | 827,171 | +0.09(+1.22%) |
Jan 19, 2023 | 7.412 | 7.580 | 7.379 | 7.546 | 684,151 | +0.14(+1.92%) |
Jan 18, 2023 | 7.504 | 7.638 | 7.387 | 7.404 | 775,111 | -0.03(-0.45%) |
Jan 17, 2023 | 7.345 | 7.454 | 7.345 | 7.437 | 409,591 | +0.18(+2.54%) |
Jan 13, 2023 | 7.228 | 7.278 | 7.102 | 7.253 | 424,130 | +0.06(+0.81%) |
Jan 12, 2023 | 7.119 | 7.396 | 7.102 | 7.194 | 521,871 | +0.18(+2.63%) |
Jan 11, 2023 | 6.910 | 7.194 | 6.901 | 7.010 | 1,119,118 | +0.23(+3.33%) |
Jan 10, 2023 | 6.859 | 6.859 | 6.667 | 6.784 | 450,539 | +0.02(+0.25%) |
Jan 09, 2023 | 6.725 | 6.868 | 6.667 | 6.767 | 565,651 | +0.18(+2.80%) |
Jan 06, 2023 | 6.491 | 6.658 | 6.424 | 6.583 | 571,611 | +0.23(+3.56%) |
Jan 05, 2023 | 6.265 | 6.408 | 6.223 | 6.357 | 887,915 | +0.03(+0.40%) |
Jan 04, 2023 | 6.399 | 6.541 | 6.286 | 6.332 | 592,680 | -0.15(-2.33%) |
Jan 03, 2023 | 6.625 | 6.797 | 6.390 | 6.483 | 950,845 | -0.21(-3.13%) |
Dec 30, 2022 | 6.684 | 6.767 | 6.608 | 6.692 | 1,671,996 | -0.03(-0.37%) |
Dec 29, 2022 | 6.583 | 6.741 | 6.579 | 6.717 | 584,952 | +0.08(+1.26%) |
Dec 28, 2022 | 6.784 | 6.859 | 6.596 | 6.633 | 911,238 | -0.20(-2.94%) |
Dec 27, 2022 | 6.809 | 6.864 | 6.675 | 6.834 | 523,106 | +0.09(+1.37%) |
Dec 23, 2022 | 6.591 | 6.763 | 6.591 | 6.742 | 754,369 | +0.15(+2.29%) |
Dec 22, 2022 | 6.876 | 6.876 | 6.466 | 6.591 | 650,333 | -0.28(-4.14%) |
Dec 21, 2022 | 6.893 | 7.052 | 6.751 | 6.876 | 805,363 | +0.18(+2.75%) |
Dec 20, 2022 | 6.675 | 6.767 | 6.571 | 6.692 | 486,525 | +0.03(+0.38%) |
Dec 19, 2022 | 6.776 | 7.010 | 6.583 | 6.667 | 718,515 | +0.00(+0.00%) |
Dec 16, 2022 | 6.449 | 6.734 | 6.370 | 6.667 | 2,683,271 | +0.16(+2.45%) |
Dec 15, 2022 | 6.416 | 6.591 | 6.323 | 6.508 | 721,241 | +0.04(+0.65%) |
Dec 14, 2022 | 6.617 | 6.642 | 6.441 | 6.466 | 728,337 | -0.09(-1.40%) |
Dec 13, 2022 | 6.550 | 6.667 | 6.424 | 6.558 | 1,329,171 | +0.16(+2.49%) |
Dec 12, 2022 | 6.148 | 6.457 | 6.097 | 6.399 | 954,314 | +0.27(+4.37%) |
Dec 09, 2022 | 6.198 | 6.290 | 6.114 | 6.131 | 608,142 | -0.08(-1.21%) |
Dec 08, 2022 | 6.524 | 6.575 | 6.164 | 6.206 | 768,658 | -0.21(-3.26%) |
Dec 07, 2022 | 6.661 | 6.661 | 6.349 | 6.416 | 425,220 | -0.11(-1.67%) |
Dec 06, 2022 | 6.717 | 6.910 | 6.457 | 6.524 | 742,283 | -0.23(-3.47%) |
Dec 05, 2022 | 7.354 | 7.372 | 6.717 | 6.759 | 647,236 | -0.44(-6.16%) |
Dec 02, 2022 | 7.194 | 7.345 | 7.069 | 7.203 | 612,569 | +0.02(+0.23%) |