Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.430 | 7.490 | 7.190 | 7.190 | 74,281 | -0.27(-3.57%) |
Feb 27, 2023 | 7.507 | 7.550 | 7.425 | 7.456 | 40,655 | -0.02(-0.23%) |
Feb 24, 2023 | 7.447 | 7.490 | 7.250 | 7.473 | 58,135 | +0.03(+0.35%) |
Feb 23, 2023 | 7.567 | 7.619 | 7.284 | 7.447 | 156,280 | -0.06(-0.80%) |
Feb 22, 2023 | 7.593 | 7.662 | 7.507 | 7.507 | 83,712 | -0.03(-0.46%) |
Feb 21, 2023 | 7.730 | 7.730 | 7.490 | 7.542 | 98,138 | -0.27(-3.41%) |
Feb 17, 2023 | 7.619 | 7.825 | 7.610 | 7.807 | 74,625 | +0.16(+2.13%) |
Feb 16, 2023 | 7.610 | 7.679 | 7.464 | 7.644 | 74,625 | +0.01(+0.11%) |
Feb 15, 2023 | 7.602 | 7.653 | 7.550 | 7.636 | 25,308 | -0.03(-0.45%) |
Feb 14, 2023 | 7.687 | 7.730 | 7.559 | 7.670 | 60,598 | -0.09(-1.11%) |
Feb 13, 2023 | 7.542 | 7.756 | 7.542 | 7.756 | 33,457 | +0.17(+2.26%) |
Feb 10, 2023 | 7.464 | 7.584 | 7.396 | 7.584 | 92,534 | +0.09(+1.26%) |
Feb 09, 2023 | 7.524 | 7.627 | 7.439 | 7.490 | 108,162 | +0.02(+0.23%) |
Feb 08, 2023 | 7.310 | 7.516 | 7.267 | 7.473 | 68,731 | +0.14(+1.87%) |
Feb 07, 2023 | 7.413 | 7.481 | 7.293 | 7.336 | 79,656 | -0.07(-0.93%) |
Feb 06, 2023 | 7.447 | 7.542 | 7.378 | 7.404 | 65,587 | -0.12(-1.60%) |
Feb 03, 2023 | 7.593 | 7.610 | 7.524 | 7.524 | 43,104 | -0.14(-1.79%) |
Feb 02, 2023 | 7.550 | 7.928 | 7.490 | 7.662 | 129,159 | +0.11(+1.48%) |
Feb 01, 2023 | 7.516 | 7.623 | 7.473 | 7.550 | 130,011 | +0.03(+0.34%) |
Jan 31, 2023 | 7.378 | 7.559 | 7.370 | 7.524 | 62,873 | +0.15(+1.98%) |
Jan 30, 2023 | 7.473 | 7.490 | 7.370 | 7.378 | 46,312 | -0.09(-1.15%) |
Jan 27, 2023 | 7.344 | 7.507 | 7.276 | 7.464 | 63,408 | +0.05(+0.69%) |
Jan 26, 2023 | 7.567 | 7.602 | 7.353 | 7.413 | 68,437 | -0.09(-1.26%) |
Jan 25, 2023 | 7.378 | 7.507 | 7.378 | 7.507 | 42,043 | +0.03(+0.46%) |
Jan 24, 2023 | 7.593 | 7.662 | 7.473 | 7.473 | 40,959 | -0.08(-1.02%) |
Jan 23, 2023 | 7.421 | 7.670 | 7.396 | 7.550 | 86,936 | +0.04(+0.57%) |
Jan 20, 2023 | 7.439 | 7.507 | 7.378 | 7.507 | 67,807 | +0.09(+1.27%) |
Jan 19, 2023 | 7.413 | 7.533 | 7.330 | 7.413 | 75,491 | -0.05(-0.69%) |
Jan 18, 2023 | 7.499 | 7.619 | 7.181 | 7.464 | 60,121 | -0.03(-0.34%) |
Jan 17, 2023 | 7.378 | 7.507 | 7.361 | 7.490 | 60,496 | +0.13(+1.75%) |
Jan 13, 2023 | 7.190 | 7.361 | 7.164 | 7.361 | 41,061 | +0.20(+2.75%) |
Jan 12, 2023 | 7.044 | 7.207 | 6.967 | 7.164 | 85,401 | +0.16(+2.33%) |
Jan 11, 2023 | 6.907 | 7.035 | 6.907 | 7.001 | 71,258 | +0.11(+1.62%) |
Jan 10, 2023 | 6.692 | 6.915 | 6.649 | 6.889 | 71,963 | +0.15(+2.29%) |
Jan 09, 2023 | 6.769 | 6.847 | 6.709 | 6.735 | 49,800 | +0.04(+0.64%) |
Jan 06, 2023 | 6.529 | 6.708 | 6.486 | 6.692 | 43,380 | +0.24(+3.72%) |
Jan 05, 2023 | 6.546 | 6.572 | 6.442 | 6.452 | 25,678 | -0.09(-1.31%) |
Jan 04, 2023 | 6.400 | 6.590 | 6.366 | 6.538 | 116,623 | +0.24(+3.81%) |
Jan 03, 2023 | 6.297 | 6.418 | 6.272 | 6.297 | 45,132 | +0.08(+1.24%) |
Dec 30, 2022 | 6.160 | 6.272 | 6.092 | 6.220 | 88,303 | +0.02(+0.28%) |
Dec 29, 2022 | 6.177 | 6.289 | 6.100 | 6.203 | 106,198 | +0.09(+1.40%) |
Dec 28, 2022 | 6.194 | 6.212 | 6.023 | 6.117 | 124,202 | -0.04(-0.70%) |
Dec 27, 2022 | 6.194 | 6.237 | 6.057 | 6.160 | 119,622 | -0.06(-0.97%) |
Dec 23, 2022 | 6.229 | 6.324 | 6.117 | 6.220 | 105,727 | +0.00(+0.00%) |
Dec 22, 2022 | 6.229 | 6.255 | 6.109 | 6.220 | 85,156 | -0.08(-1.23%) |
Dec 21, 2022 | 6.289 | 6.366 | 6.263 | 6.297 | 62,027 | +0.06(+0.96%) |
Dec 20, 2022 | 6.246 | 6.349 | 6.220 | 6.237 | 60,496 | -0.03(-0.41%) |
Dec 19, 2022 | 6.340 | 6.418 | 6.255 | 6.263 | 87,648 | -0.06(-0.95%) |
Dec 16, 2022 | 6.426 | 6.426 | 6.289 | 6.323 | 141,281 | -0.10(-1.60%) |
Dec 15, 2022 | 6.452 | 6.478 | 6.383 | 6.426 | 67,119 | -0.06(-0.93%) |
Dec 14, 2022 | 6.460 | 6.521 | 6.417 | 6.486 | 143,783 | +0.03(+0.53%) |
Dec 13, 2022 | 6.478 | 6.585 | 6.452 | 6.452 | 78,401 | +0.00(+0.00%) |
Dec 12, 2022 | 6.486 | 6.495 | 6.409 | 6.452 | 137,994 | -0.04(-0.66%) |
Dec 09, 2022 | 6.460 | 6.521 | 6.435 | 6.495 | 32,015 | +0.03(+0.40%) |
Dec 08, 2022 | 6.503 | 6.503 | 6.436 | 6.469 | 87,662 | +0.00(+0.00%) |
Dec 07, 2022 | 6.452 | 6.503 | 6.435 | 6.469 | 40,148 | -0.02(-0.26%) |
Dec 06, 2022 | 6.555 | 6.555 | 6.443 | 6.486 | 74,211 | -0.04(-0.66%) |
Dec 05, 2022 | 6.684 | 6.721 | 6.512 | 6.529 | 83,944 | -0.19(-2.81%) |
Dec 02, 2022 | 6.692 | 6.736 | 6.675 | 6.718 | 45,989 | -0.04(-0.63%) |