Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.197 | 7.197 | 7.091 | 7.169 | 160,069 | -0.01(-0.20%) |
Feb 27, 2023 | 7.204 | 7.218 | 7.140 | 7.183 | 117,430 | +0.01(+0.10%) |
Feb 24, 2023 | 7.162 | 7.190 | 7.105 | 7.176 | 90,143 | +0.01(+0.20%) |
Feb 23, 2023 | 7.105 | 7.176 | 7.042 | 7.162 | 50,886 | +0.00(+0.00%) |
Feb 22, 2023 | 7.063 | 7.169 | 7.025 | 7.162 | 74,200 | +0.12(+1.71%) |
Feb 21, 2023 | 7.006 | 7.063 | 6.876 | 7.042 | 129,607 | +0.11(+1.63%) |
Feb 17, 2023 | 6.830 | 6.992 | 6.801 | 6.929 | 110,020 | +0.08(+1.13%) |
Feb 16, 2023 | 6.907 | 6.957 | 6.837 | 6.851 | 46,743 | -0.07(-1.02%) |
Feb 15, 2023 | 6.710 | 6.985 | 6.674 | 6.921 | 92,024 | +0.22(+3.27%) |
Feb 14, 2023 | 6.674 | 6.745 | 6.648 | 6.703 | 105,856 | +0.04(+0.53%) |
Feb 13, 2023 | 6.667 | 6.696 | 6.639 | 6.667 | 90,951 | +0.00(+0.00%) |
Feb 10, 2023 | 6.653 | 6.674 | 6.568 | 6.667 | 69,066 | +0.03(+0.43%) |
Feb 09, 2023 | 6.462 | 6.660 | 6.427 | 6.639 | 95,189 | +0.21(+3.30%) |
Feb 08, 2023 | 6.604 | 6.604 | 6.399 | 6.427 | 78,278 | -0.11(-1.62%) |
Feb 07, 2023 | 6.540 | 6.597 | 6.506 | 6.533 | 83,614 | -0.06(-0.96%) |
Feb 06, 2023 | 6.590 | 6.636 | 6.590 | 6.597 | 130,909 | -0.01(-0.21%) |
Feb 03, 2023 | 6.561 | 6.646 | 6.509 | 6.611 | 71,583 | +0.05(+0.75%) |
Feb 02, 2023 | 6.364 | 6.561 | 6.356 | 6.561 | 117,539 | +0.20(+3.11%) |
Feb 01, 2023 | 6.448 | 6.448 | 6.293 | 6.364 | 159,951 | -0.04(-0.66%) |
Jan 31, 2023 | 6.568 | 6.569 | 6.356 | 6.406 | 199,399 | -0.22(-3.30%) |
Jan 30, 2023 | 6.582 | 6.674 | 6.582 | 6.625 | 100,001 | -0.06(-0.85%) |
Jan 27, 2023 | 6.611 | 6.703 | 6.611 | 6.681 | 70,295 | +0.02(+0.32%) |
Jan 26, 2023 | 6.660 | 6.689 | 6.595 | 6.660 | 55,537 | -0.01(-0.11%) |
Jan 25, 2023 | 6.646 | 6.724 | 6.607 | 6.667 | 184,614 | -0.01(-0.11%) |
Jan 24, 2023 | 6.674 | 6.710 | 6.625 | 6.674 | 68,044 | +0.02(+0.32%) |
Jan 23, 2023 | 6.752 | 6.780 | 6.519 | 6.653 | 95,605 | -0.08(-1.26%) |
Jan 20, 2023 | 6.752 | 6.794 | 6.674 | 6.738 | 114,112 | +0.03(+0.42%) |
Jan 19, 2023 | 6.448 | 6.710 | 6.448 | 6.710 | 54,967 | +0.18(+2.81%) |
Jan 18, 2023 | 6.469 | 6.632 | 6.371 | 6.526 | 108,197 | +0.07(+1.09%) |
Jan 17, 2023 | 6.265 | 6.462 | 6.201 | 6.455 | 103,973 | +0.32(+5.18%) |
Jan 13, 2023 | 6.159 | 6.208 | 6.109 | 6.138 | 58,046 | +0.02(+0.35%) |
Jan 12, 2023 | 6.081 | 6.138 | 6.003 | 6.116 | 61,219 | +0.06(+1.05%) |
Jan 11, 2023 | 6.145 | 6.187 | 6.003 | 6.053 | 136,010 | -0.09(-1.49%) |
Jan 10, 2023 | 6.265 | 6.322 | 6.109 | 6.145 | 105,751 | -0.18(-2.90%) |
Jan 09, 2023 | 6.201 | 6.392 | 6.201 | 6.328 | 94,831 | +0.17(+2.75%) |
Jan 06, 2023 | 6.081 | 6.289 | 6.046 | 6.159 | 136,382 | +0.13(+2.23%) |
Jan 05, 2023 | 5.904 | 6.039 | 5.864 | 6.025 | 38,633 | +0.18(+3.02%) |
Jan 04, 2023 | 5.813 | 6.388 | 5.813 | 5.848 | 51,200 | +0.01(+0.24%) |
Jan 03, 2023 | 5.862 | 5.862 | 5.742 | 5.834 | 52,061 | +0.10(+1.72%) |
Dec 30, 2022 | 5.721 | 5.794 | 5.657 | 5.735 | 87,236 | -0.01(-0.12%) |
Dec 29, 2022 | 5.841 | 5.848 | 5.679 | 5.742 | 133,756 | +0.08(+1.50%) |
Dec 28, 2022 | 5.749 | 5.784 | 5.565 | 5.657 | 102,870 | -0.13(-2.20%) |
Dec 27, 2022 | 5.869 | 5.904 | 5.664 | 5.784 | 121,026 | -0.12(-2.03%) |
Dec 23, 2022 | 5.883 | 5.926 | 5.834 | 5.904 | 44,287 | +0.00(+0.00%) |
Dec 22, 2022 | 6.003 | 6.003 | 5.806 | 5.904 | 57,161 | -0.04(-0.71%) |
Dec 21, 2022 | 5.954 | 6.010 | 5.862 | 5.947 | 88,371 | +0.01(+0.24%) |
Dec 20, 2022 | 5.933 | 5.933 | 5.848 | 5.933 | 75,025 | +0.02(+0.30%) |
Dec 19, 2022 | 6.032 | 6.053 | 5.799 | 5.915 | 92,612 | +0.01(+0.18%) |
Dec 16, 2022 | 6.180 | 6.214 | 5.862 | 5.904 | 108,013 | -0.28(-4.46%) |
Dec 15, 2022 | 6.441 | 6.766 | 6.088 | 6.180 | 70,795 | -0.16(-2.45%) |
Dec 14, 2022 | 6.618 | 6.765 | 6.180 | 6.335 | 109,982 | -0.27(-4.06%) |
Dec 13, 2022 | 7.077 | 7.077 | 6.568 | 6.604 | 102,518 | -0.05(-0.74%) |
Dec 12, 2022 | 6.943 | 6.978 | 6.533 | 6.653 | 169,266 | -0.30(-4.37%) |
Dec 09, 2022 | 6.856 | 6.974 | 6.810 | 6.957 | 145,980 | +0.12(+1.76%) |
Dec 08, 2022 | 6.997 | 6.997 | 6.703 | 6.836 | 174,950 | +0.13(+2.00%) |
Dec 07, 2022 | 6.475 | 6.723 | 6.455 | 6.703 | 127,987 | +0.25(+3.94%) |
Dec 06, 2022 | 6.522 | 6.613 | 6.344 | 6.448 | 172,859 | +0.00(+0.00%) |
Dec 05, 2022 | 6.455 | 6.509 | 6.388 | 6.448 | 93,841 | -0.01(-0.10%) |
Dec 02, 2022 | 6.555 | 6.589 | 6.341 | 6.455 | 203,589 | -0.17(-2.53%) |