Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.552 | 7.705 | 7.495 | 7.495 | 827,530 | -0.10(-1.25%) |
Feb 27, 2023 | 7.581 | 7.771 | 7.533 | 7.591 | 445,849 | +0.11(+1.53%) |
Feb 24, 2023 | 7.505 | 7.552 | 7.367 | 7.476 | 448,347 | -0.12(-1.63%) |
Feb 23, 2023 | 7.524 | 7.686 | 7.491 | 7.600 | 579,547 | +0.18(+2.44%) |
Feb 22, 2023 | 7.429 | 7.486 | 7.286 | 7.419 | 1,271,934 | -0.02(-0.26%) |
Feb 21, 2023 | 7.391 | 7.476 | 7.371 | 7.438 | 814,025 | -0.06(-0.76%) |
Feb 17, 2023 | 7.391 | 7.495 | 7.291 | 7.495 | 582,585 | +0.16(+2.21%) |
Feb 16, 2023 | 7.152 | 7.381 | 7.110 | 7.333 | 664,921 | +0.05(+0.65%) |
Feb 15, 2023 | 7.171 | 7.286 | 7.143 | 7.286 | 365,549 | +0.04(+0.53%) |
Feb 14, 2023 | 7.210 | 7.324 | 7.124 | 7.248 | 334,903 | -0.04(-0.52%) |
Feb 13, 2023 | 7.067 | 7.324 | 7.029 | 7.286 | 427,216 | +0.24(+3.38%) |
Feb 10, 2023 | 6.895 | 7.119 | 6.857 | 7.048 | 448,716 | +0.12(+1.79%) |
Feb 09, 2023 | 7.219 | 7.276 | 6.907 | 6.924 | 529,553 | -0.24(-3.32%) |
Feb 08, 2023 | 7.238 | 7.295 | 7.152 | 7.162 | 394,746 | -0.14(-1.96%) |
Feb 07, 2023 | 7.200 | 7.348 | 7.152 | 7.305 | 493,126 | +0.04(+0.52%) |
Feb 06, 2023 | 7.352 | 7.381 | 7.057 | 7.267 | 561,259 | -0.13(-1.80%) |
Feb 03, 2023 | 7.305 | 7.595 | 7.305 | 7.400 | 1,561,956 | -0.01(-0.13%) |
Feb 02, 2023 | 7.467 | 7.562 | 7.366 | 7.410 | 661,281 | -0.02(-0.26%) |
Feb 01, 2023 | 7.400 | 7.529 | 7.257 | 7.429 | 527,119 | +0.00(+0.00%) |
Jan 31, 2023 | 7.191 | 7.438 | 7.105 | 7.429 | 633,069 | +0.24(+3.31%) |
Jan 30, 2023 | 7.057 | 7.295 | 7.019 | 7.191 | 538,426 | +0.11(+1.61%) |
Jan 27, 2023 | 6.981 | 7.091 | 6.962 | 7.076 | 428,826 | +0.07(+0.95%) |
Jan 26, 2023 | 7.048 | 7.086 | 6.905 | 7.010 | 423,815 | +0.03(+0.41%) |
Jan 25, 2023 | 6.876 | 6.991 | 6.833 | 6.981 | 350,771 | +0.02(+0.27%) |
Jan 24, 2023 | 6.991 | 7.010 | 6.924 | 6.962 | 406,060 | -0.05(-0.68%) |
Jan 23, 2023 | 7.000 | 7.143 | 6.962 | 7.010 | 762,433 | +0.01(+0.14%) |
Jan 20, 2023 | 7.029 | 7.043 | 6.905 | 7.000 | 571,918 | -0.02(-0.27%) |
Jan 19, 2023 | 7.086 | 7.124 | 6.991 | 7.019 | 386,032 | -0.15(-2.12%) |
Jan 18, 2023 | 7.438 | 7.448 | 7.148 | 7.171 | 381,232 | -0.24(-3.21%) |
Jan 17, 2023 | 7.362 | 7.448 | 7.314 | 7.410 | 563,171 | +0.06(+0.78%) |
Jan 13, 2023 | 7.314 | 7.381 | 7.271 | 7.352 | 421,684 | -0.04(-0.52%) |
Jan 12, 2023 | 7.362 | 7.410 | 7.219 | 7.391 | 627,659 | +0.08(+1.04%) |
Jan 11, 2023 | 7.295 | 7.381 | 7.233 | 7.314 | 411,249 | +0.07(+0.92%) |
Jan 10, 2023 | 7.152 | 7.276 | 7.067 | 7.248 | 448,569 | +0.12(+1.74%) |
Jan 09, 2023 | 7.238 | 7.295 | 7.124 | 7.124 | 559,326 | -0.08(-1.06%) |
Jan 06, 2023 | 7.143 | 7.205 | 7.067 | 7.200 | 592,561 | +0.17(+2.44%) |
Jan 05, 2023 | 7.143 | 7.200 | 6.948 | 7.029 | 647,868 | -0.13(-1.86%) |
Jan 04, 2023 | 7.086 | 7.171 | 6.976 | 7.162 | 932,004 | +0.17(+2.45%) |
Jan 03, 2023 | 6.848 | 7.010 | 6.771 | 6.991 | 829,524 | +0.26(+3.82%) |
Dec 30, 2022 | 6.667 | 6.771 | 6.638 | 6.733 | 595,952 | -0.02(-0.28%) |
Dec 29, 2022 | 6.649 | 6.903 | 6.630 | 6.752 | 907,345 | +0.18(+2.71%) |
Dec 28, 2022 | 6.612 | 6.720 | 6.546 | 6.574 | 972,745 | -0.06(-0.85%) |
Dec 27, 2022 | 6.621 | 6.729 | 6.574 | 6.630 | 1,016,854 | -0.05(-0.70%) |
Dec 23, 2022 | 6.546 | 6.743 | 6.518 | 6.677 | 1,211,825 | +0.08(+1.28%) |
Dec 22, 2022 | 6.142 | 6.621 | 6.039 | 6.593 | 1,978,250 | +0.33(+5.25%) |
Dec 21, 2022 | 6.442 | 6.442 | 5.973 | 6.264 | 2,056,932 | -0.17(-2.63%) |
Dec 20, 2022 | 6.020 | 6.837 | 5.992 | 6.433 | 3,760,017 | +0.56(+9.60%) |
Dec 19, 2022 | 6.208 | 6.302 | 5.823 | 5.870 | 2,443,787 | -0.33(-5.30%) |
Dec 16, 2022 | 6.180 | 6.288 | 6.119 | 6.198 | 1,297,320 | -0.04(-0.60%) |
Dec 15, 2022 | 6.292 | 6.377 | 6.184 | 6.236 | 949,022 | -0.15(-2.35%) |
Dec 14, 2022 | 6.433 | 6.461 | 6.217 | 6.386 | 1,649,391 | -0.05(-0.73%) |
Dec 13, 2022 | 6.705 | 6.828 | 6.367 | 6.433 | 1,485,574 | -0.17(-2.56%) |
Dec 12, 2022 | 6.452 | 6.640 | 6.302 | 6.602 | 898,346 | +0.15(+2.33%) |
Dec 09, 2022 | 6.602 | 6.668 | 6.433 | 6.452 | 851,968 | -0.23(-3.51%) |
Dec 08, 2022 | 6.687 | 6.766 | 6.546 | 6.687 | 562,640 | +0.04(+0.57%) |
Dec 07, 2022 | 6.715 | 6.799 | 6.607 | 6.649 | 628,962 | -0.12(-1.80%) |
Dec 06, 2022 | 6.752 | 6.799 | 6.682 | 6.771 | 660,855 | +0.03(+0.42%) |
Dec 05, 2022 | 7.025 | 7.044 | 6.715 | 6.743 | 1,008,839 | -0.32(-4.52%) |
Dec 02, 2022 | 7.419 | 7.429 | 7.006 | 7.062 | 1,020,003 | -0.52(-6.82%) |