Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.235 | 7.322 | 7.117 | 7.176 | 311,896 | -0.06(-0.82%) |
Feb 27, 2023 | 7.438 | 7.488 | 7.201 | 7.235 | 276,706 | -0.10(-1.38%) |
Feb 24, 2023 | 7.404 | 7.412 | 7.277 | 7.336 | 304,240 | -0.16(-2.14%) |
Feb 23, 2023 | 7.607 | 7.691 | 7.412 | 7.497 | 413,809 | -0.04(-0.56%) |
Feb 22, 2023 | 7.032 | 7.800 | 6.956 | 7.539 | 1,585,304 | +1.05(+16.15%) |
Feb 21, 2023 | 6.719 | 6.736 | 6.491 | 6.491 | 417,013 | -0.31(-4.60%) |
Feb 17, 2023 | 6.922 | 6.922 | 6.711 | 6.804 | 456,919 | -0.09(-1.35%) |
Feb 16, 2023 | 6.812 | 6.969 | 6.804 | 6.897 | 190,523 | -0.05(-0.73%) |
Feb 15, 2023 | 6.846 | 6.981 | 6.829 | 6.948 | 208,251 | +0.01(+0.12%) |
Feb 14, 2023 | 6.981 | 7.040 | 6.888 | 6.939 | 166,094 | -0.04(-0.61%) |
Feb 13, 2023 | 6.905 | 7.015 | 6.871 | 6.981 | 230,094 | +0.07(+0.98%) |
Feb 10, 2023 | 6.812 | 6.956 | 6.812 | 6.914 | 244,935 | +0.09(+1.36%) |
Feb 09, 2023 | 7.091 | 7.201 | 6.762 | 6.821 | 265,463 | -0.19(-2.77%) |
Feb 08, 2023 | 7.252 | 7.311 | 6.964 | 7.015 | 239,407 | -0.31(-4.27%) |
Feb 07, 2023 | 7.117 | 7.404 | 7.100 | 7.328 | 301,060 | +0.16(+2.24%) |
Feb 06, 2023 | 7.505 | 7.505 | 7.142 | 7.167 | 367,749 | -0.44(-5.78%) |
Feb 03, 2023 | 7.446 | 7.615 | 7.362 | 7.607 | 908,906 | +0.07(+0.90%) |
Feb 02, 2023 | 7.472 | 7.581 | 7.467 | 7.539 | 318,672 | +0.15(+2.06%) |
Feb 01, 2023 | 7.345 | 7.463 | 7.277 | 7.387 | 339,463 | +0.03(+0.34%) |
Jan 31, 2023 | 7.201 | 7.379 | 7.167 | 7.362 | 562,745 | +0.20(+2.83%) |
Jan 30, 2023 | 7.117 | 7.222 | 7.095 | 7.159 | 657,924 | -0.05(-0.70%) |
Jan 27, 2023 | 7.007 | 7.260 | 6.981 | 7.210 | 387,585 | +0.19(+2.65%) |
Jan 26, 2023 | 7.049 | 7.142 | 6.931 | 7.024 | 192,900 | +0.04(+0.61%) |
Jan 25, 2023 | 6.821 | 7.040 | 6.795 | 6.981 | 265,213 | +0.14(+1.98%) |
Jan 24, 2023 | 6.804 | 6.880 | 6.795 | 6.846 | 182,688 | -0.08(-1.10%) |
Jan 23, 2023 | 6.846 | 6.973 | 6.795 | 6.922 | 221,507 | +0.07(+0.99%) |
Jan 20, 2023 | 6.719 | 6.863 | 6.629 | 6.855 | 232,589 | +0.19(+2.79%) |
Jan 19, 2023 | 6.635 | 6.719 | 6.576 | 6.669 | 199,656 | -0.07(-1.00%) |
Jan 18, 2023 | 6.804 | 6.893 | 6.677 | 6.736 | 239,120 | -0.03(-0.37%) |
Jan 17, 2023 | 6.694 | 6.876 | 6.694 | 6.762 | 410,492 | +0.05(+0.76%) |
Jan 13, 2023 | 6.618 | 6.770 | 6.618 | 6.711 | 267,358 | +0.04(+0.63%) |
Jan 12, 2023 | 6.652 | 6.694 | 6.601 | 6.669 | 464,471 | +0.08(+1.15%) |
Jan 11, 2023 | 6.423 | 6.609 | 6.423 | 6.593 | 374,928 | +0.22(+3.45%) |
Jan 10, 2023 | 6.187 | 6.390 | 6.178 | 6.373 | 234,396 | +0.18(+2.86%) |
Jan 09, 2023 | 6.246 | 6.314 | 6.161 | 6.195 | 460,482 | +0.01(+0.14%) |
Jan 06, 2023 | 6.085 | 6.204 | 6.032 | 6.187 | 357,894 | +0.16(+2.66%) |
Jan 05, 2023 | 6.052 | 6.060 | 5.976 | 6.026 | 235,938 | -0.05(-0.83%) |
Jan 04, 2023 | 5.950 | 6.153 | 5.908 | 6.077 | 486,483 | +0.23(+3.90%) |
Jan 03, 2023 | 5.815 | 5.984 | 5.747 | 5.849 | 352,904 | +0.11(+1.91%) |
Dec 30, 2022 | 5.697 | 5.773 | 5.536 | 5.739 | 545,828 | -0.07(-1.16%) |
Dec 29, 2022 | 5.604 | 5.857 | 5.604 | 5.807 | 525,103 | +0.25(+4.57%) |
Dec 28, 2022 | 5.899 | 5.899 | 5.519 | 5.553 | 1,030,155 | -0.30(-5.06%) |
Dec 27, 2022 | 5.881 | 5.939 | 5.824 | 5.849 | 593,172 | -0.03(-0.56%) |
Dec 23, 2022 | 5.800 | 5.914 | 5.783 | 5.881 | 258,825 | +0.07(+1.12%) |
Dec 22, 2022 | 5.857 | 5.873 | 5.677 | 5.816 | 269,559 | -0.09(-1.52%) |
Dec 21, 2022 | 5.849 | 5.967 | 5.841 | 5.906 | 424,930 | +0.13(+2.26%) |
Dec 20, 2022 | 5.906 | 5.996 | 5.718 | 5.775 | 492,999 | -0.20(-3.28%) |
Dec 19, 2022 | 6.077 | 6.167 | 5.930 | 5.971 | 509,969 | -0.13(-2.14%) |
Dec 16, 2022 | 6.012 | 6.241 | 5.914 | 6.102 | 3,424,637 | -0.02(-0.27%) |
Dec 15, 2022 | 6.241 | 6.283 | 5.971 | 6.118 | 697,652 | -0.24(-3.73%) |
Dec 14, 2022 | 6.404 | 6.486 | 6.306 | 6.355 | 607,428 | -0.05(-0.77%) |
Dec 13, 2022 | 6.690 | 6.698 | 6.388 | 6.404 | 856,920 | -0.02(-0.38%) |
Dec 12, 2022 | 6.323 | 6.535 | 6.286 | 6.429 | 494,606 | +0.16(+2.61%) |
Dec 09, 2022 | 6.265 | 6.339 | 6.233 | 6.265 | 329,644 | -0.07(-1.03%) |
Dec 08, 2022 | 6.225 | 6.355 | 6.216 | 6.331 | 605,786 | +0.15(+2.38%) |
Dec 07, 2022 | 6.045 | 6.208 | 5.988 | 6.184 | 473,015 | +0.13(+2.16%) |
Dec 06, 2022 | 6.053 | 6.122 | 5.971 | 6.053 | 867,672 | +0.02(+0.27%) |
Dec 05, 2022 | 6.004 | 6.069 | 5.906 | 6.037 | 452,705 | -0.02(-0.40%) |
Dec 02, 2022 | 6.020 | 6.176 | 6.008 | 6.061 | 398,827 | -0.10(-1.59%) |