Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.120 | 8.100 | 7.110 | 8.002 | 8,622 | +0.03(+0.40%) |
Feb 27, 2023 | 7.980 | 7.980 | 7.970 | 7.970 | 1,721 | -0.00(-0.01%) |
Feb 24, 2023 | 7.895 | 7.971 | 7.895 | 7.971 | 1,474 | +0.01(+0.13%) |
Feb 23, 2023 | 7.960 | 7.960 | 7.960 | 7.960 | 323 | +0.14(+1.79%) |
Feb 22, 2023 | 7.800 | 7.820 | 7.785 | 7.820 | 13,941 | +0.05(+0.64%) |
Feb 21, 2023 | 7.770 | 7.770 | 7.770 | 7.770 | 787 | -0.01(-0.13%) |
Feb 17, 2023 | 7.830 | 7.830 | 7.780 | 7.780 | 1,741 | -0.15(-1.89%) |
Feb 16, 2023 | 7.760 | 7.930 | 7.760 | 7.930 | 2,264 | +0.17(+2.19%) |
Feb 15, 2023 | 7.810 | 7.850 | 7.760 | 7.760 | 1,557 | -0.06(-0.70%) |
Feb 14, 2023 | 7.820 | 7.820 | 7.815 | 7.815 | 3,615 | -0.00(-0.06%) |
Feb 13, 2023 | 7.810 | 7.920 | 7.639 | 7.820 | 3,174 | +0.01(+0.13%) |
Feb 10, 2023 | 7.980 | 7.980 | 7.810 | 7.810 | 2,401 | +0.05(+0.64%) |
Feb 09, 2023 | 7.760 | 7.760 | 7.760 | 7.760 | 690 | -0.01(-0.13%) |
Feb 08, 2023 | 7.780 | 7.780 | 7.760 | 7.770 | 4,590 | -0.09(-1.15%) |
Feb 07, 2023 | 7.860 | 7.860 | 7.860 | 7.860 | 475 | +0.01(+0.08%) |
Feb 06, 2023 | 7.840 | 7.870 | 7.830 | 7.854 | 2,030 | +0.02(+0.31%) |
Feb 03, 2023 | 7.810 | 7.890 | 7.810 | 7.830 | 5,399 | +0.01(+0.13%) |
Feb 02, 2023 | 7.750 | 7.990 | 7.700 | 7.820 | 17,767 | +0.09(+1.16%) |
Feb 01, 2023 | 7.830 | 7.830 | 7.678 | 7.730 | 1,189 | -0.12(-1.53%) |
Jan 31, 2023 | 7.850 | 7.930 | 7.850 | 7.850 | 943 | +0.04(+0.53%) |
Jan 30, 2023 | 7.830 | 7.830 | 7.808 | 7.808 | 530 | -0.02(-0.28%) |
Jan 26, 2023 | 7.830 | 88 | -0.12(-1.51%) | |||
Jan 25, 2023 | 7.827 | 7.950 | 7.827 | 7.950 | 1,219 | +0.33(+4.33%) |
Jan 24, 2023 | 7.870 | 7.870 | 7.610 | 7.620 | 2,013 | -0.11(-1.42%) |
Jan 23, 2023 | 7.750 | 7.800 | 7.720 | 7.730 | 3,435 | -0.02(-0.27%) |
Jan 20, 2023 | 7.819 | 7.819 | 7.730 | 7.751 | 2,344 | -0.15(-1.95%) |
Jan 19, 2023 | 7.880 | 7.905 | 7.880 | 7.905 | 1,737 | +0.17(+2.13%) |
Jan 18, 2023 | 7.920 | 7.920 | 7.740 | 7.740 | 2,229 | +0.02(+0.32%) |
Jan 17, 2023 | 7.825 | 7.894 | 7.715 | 7.715 | 974 | +0.03(+0.33%) |
Jan 13, 2023 | 7.760 | 7.770 | 7.690 | 7.690 | 632 | -0.17(-2.16%) |
Jan 12, 2023 | 7.900 | 8.000 | 7.854 | 7.860 | 2,935 | -0.10(-1.26%) |
Jan 11, 2023 | 7.980 | 8.000 | 7.927 | 7.960 | 4,335 | +0.42(+5.64%) |
Jan 09, 2023 | 7.535 | 479 | +0.27(+3.71%) | |||
Jan 06, 2023 | 7.240 | 7.380 | 7.240 | 7.265 | 1,045 | +0.05(+0.63%) |
Jan 04, 2023 | 7.220 | 218 | +0.07(+0.98%) | |||
Jan 03, 2023 | 7.140 | 7.150 | 7.050 | 7.150 | 2,750 | +0.12(+1.75%) |
Dec 30, 2022 | 7.250 | 7.285 | 6.950 | 7.027 | 57,351 | -0.23(-3.21%) |
Dec 29, 2022 | 7.350 | 7.390 | 7.260 | 7.260 | 26,181 | -0.09(-1.22%) |
Dec 28, 2022 | 7.450 | 7.450 | 7.306 | 7.350 | 12,332 | -0.04(-0.54%) |
Dec 27, 2022 | 7.430 | 7.452 | 7.380 | 7.390 | 1,982 | -0.06(-0.81%) |
Dec 23, 2022 | 7.340 | 7.450 | 7.340 | 7.450 | 2,921 | +0.08(+1.09%) |
Dec 22, 2022 | 7.410 | 7.420 | 7.350 | 7.370 | 2,869 | -0.05(-0.67%) |
Dec 21, 2022 | 7.410 | 7.450 | 7.410 | 7.420 | 11,351 | -0.04(-0.60%) |
Dec 20, 2022 | 7.650 | 7.650 | 7.160 | 7.465 | 10,355 | -0.08(-1.13%) |
Dec 19, 2022 | 7.590 | 7.650 | 7.550 | 7.550 | 19,663 | -0.37(-4.67%) |
Dec 16, 2022 | 7.900 | 7.920 | 7.580 | 7.920 | 7,766 | +0.02(+0.25%) |
Dec 15, 2022 | 7.920 | 7.930 | 7.900 | 7.900 | 899 | +0.00(+0.00%) |
Dec 14, 2022 | 7.910 | 7.944 | 7.900 | 7.900 | 1,302 | +0.00(+0.00%) |
Dec 13, 2022 | 8.000 | 8.020 | 7.900 | 7.900 | 2,445 | -0.08(-1.06%) |
Dec 12, 2022 | 8.050 | 8.060 | 7.921 | 7.985 | 4,798 | -0.13(-1.56%) |
Dec 09, 2022 | 8.120 | 8.211 | 8.050 | 8.112 | 4,527 | -0.01(-0.16%) |
Dec 08, 2022 | 8.050 | 8.300 | 8.050 | 8.125 | 4,269 | +0.06(+0.79%) |
Dec 07, 2022 | 8.050 | 8.367 | 8.050 | 8.061 | 3,150 | +0.01(+0.14%) |
Dec 06, 2022 | 8.165 | 8.205 | 8.050 | 8.050 | 10,392 | -0.05(-0.60%) |
Dec 05, 2022 | 8.050 | 8.099 | 8.050 | 8.099 | 889 | -0.15(-1.88%) |
Dec 02, 2022 | 8.254 | 8.254 | 8.254 | 8.254 | 821 | -0.15(-1.74%) |