Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.140 | 7.210 | 7.110 | 7.150 | 522,086 | -0.02(-0.28%) |
Feb 27, 2023 | 7.250 | 7.270 | 7.140 | 7.170 | 851,409 | -0.09(-1.24%) |
Feb 24, 2023 | 7.470 | 7.470 | 7.250 | 7.260 | 1,032,682 | -0.31(-4.10%) |
Feb 23, 2023 | 7.550 | 7.640 | 7.520 | 7.570 | 348,960 | +0.00(+0.00%) |
Feb 22, 2023 | 7.630 | 7.630 | 7.530 | 7.570 | 636,798 | -0.10(-1.30%) |
Feb 21, 2023 | 7.780 | 7.840 | 7.670 | 7.670 | 543,882 | -0.11(-1.41%) |
Feb 17, 2023 | 7.770 | 7.845 | 7.770 | 7.780 | 581,910 | -0.01(-0.13%) |
Feb 16, 2023 | 7.800 | 7.836 | 7.770 | 7.790 | 497,524 | -0.03(-0.38%) |
Feb 15, 2023 | 7.960 | 7.996 | 7.810 | 7.820 | 629,376 | -0.15(-1.88%) |
Feb 14, 2023 | 8.010 | 8.085 | 7.955 | 7.970 | 771,183 | -0.02(-0.25%) |
Feb 13, 2023 | 7.920 | 8.050 | 7.881 | 7.990 | 756,824 | -0.01(-0.12%) |
Feb 10, 2023 | 7.790 | 8.020 | 7.790 | 8.000 | 913,191 | +0.29(+3.76%) |
Feb 09, 2023 | 7.800 | 7.800 | 7.680 | 7.710 | 576,365 | -0.08(-1.03%) |
Feb 08, 2023 | 7.650 | 7.790 | 7.640 | 7.790 | 767,711 | +0.12(+1.56%) |
Feb 07, 2023 | 7.630 | 7.705 | 7.630 | 7.670 | 263,260 | +0.03(+0.39%) |
Feb 06, 2023 | 7.710 | 7.788 | 7.595 | 7.640 | 559,430 | -0.05(-0.65%) |
Feb 03, 2023 | 7.670 | 7.880 | 7.640 | 7.690 | 718,771 | -0.02(-0.26%) |
Feb 02, 2023 | 7.770 | 7.780 | 7.630 | 7.710 | 1,007,911 | -0.01(-0.13%) |
Feb 01, 2023 | 7.700 | 7.720 | 7.570 | 7.720 | 543,062 | +0.00(+0.00%) |
Jan 31, 2023 | 7.550 | 7.740 | 7.550 | 7.720 | 726,308 | +0.11(+1.45%) |
Jan 30, 2023 | 7.630 | 7.659 | 7.550 | 7.610 | 468,327 | +0.02(+0.26%) |
Jan 27, 2023 | 7.560 | 7.610 | 7.540 | 7.590 | 489,538 | -0.02(-0.26%) |
Jan 26, 2023 | 7.560 | 7.650 | 7.560 | 7.610 | 581,021 | +0.15(+2.01%) |
Jan 25, 2023 | 7.460 | 7.530 | 7.450 | 7.460 | 434,485 | +0.03(+0.40%) |
Jan 24, 2023 | 7.310 | 7.466 | 7.310 | 7.430 | 1,145,458 | +0.13(+1.78%) |
Jan 23, 2023 | 7.420 | 7.430 | 7.230 | 7.300 | 1,354,072 | -0.23(-3.05%) |
Jan 20, 2023 | 7.440 | 7.550 | 7.435 | 7.530 | 637,333 | +0.07(+0.94%) |
Jan 19, 2023 | 7.490 | 7.570 | 7.442 | 7.460 | 356,040 | -0.05(-0.67%) |
Jan 18, 2023 | 7.620 | 7.670 | 7.500 | 7.510 | 726,721 | -0.07(-0.92%) |
Jan 17, 2023 | 7.410 | 7.625 | 7.395 | 7.580 | 841,913 | +0.07(+0.93%) |
Jan 13, 2023 | 7.500 | 7.561 | 7.462 | 7.510 | 453,025 | -0.01(-0.13%) |
Jan 12, 2023 | 7.490 | 7.560 | 7.355 | 7.520 | 929,645 | +0.03(+0.40%) |
Jan 11, 2023 | 7.430 | 7.515 | 7.390 | 7.490 | 988,781 | +0.09(+1.22%) |
Jan 10, 2023 | 7.430 | 7.500 | 7.330 | 7.400 | 916,704 | -0.13(-1.73%) |
Jan 09, 2023 | 7.510 | 7.660 | 7.510 | 7.530 | 627,795 | +0.01(+0.13%) |
Jan 06, 2023 | 7.600 | 7.650 | 7.520 | 7.520 | 466,652 | -0.03(-0.40%) |
Jan 05, 2023 | 7.560 | 7.600 | 7.470 | 7.550 | 563,338 | +0.00(+0.00%) |
Jan 04, 2023 | 7.750 | 7.752 | 7.550 | 7.550 | 969,486 | -0.31(-3.94%) |
Jan 03, 2023 | 7.980 | 8.000 | 7.772 | 7.860 | 704,895 | -0.12(-1.50%) |
Dec 30, 2022 | 7.740 | 8.030 | 7.740 | 7.980 | 982,108 | +0.17(+2.18%) |
Dec 29, 2022 | 7.790 | 7.830 | 7.730 | 7.810 | 947,617 | -0.11(-1.39%) |
Dec 28, 2022 | 7.830 | 7.925 | 7.810 | 7.920 | 937,399 | +0.10(+1.28%) |
Dec 27, 2022 | 7.820 | 7.890 | 7.735 | 7.820 | 1,310,688 | +0.03(+0.39%) |
Dec 23, 2022 | 7.720 | 7.840 | 7.720 | 7.790 | 818,893 | +0.09(+1.17%) |
Dec 22, 2022 | 7.750 | 7.780 | 7.660 | 7.700 | 759,982 | -0.05(-0.65%) |
Dec 21, 2022 | 7.610 | 7.795 | 7.610 | 7.750 | 1,155,562 | +0.19(+2.51%) |
Dec 20, 2022 | 7.540 | 7.675 | 7.530 | 7.560 | 722,600 | -0.01(-0.13%) |
Dec 19, 2022 | 7.580 | 7.660 | 7.481 | 7.570 | 1,031,569 | -0.08(-1.05%) |
Dec 16, 2022 | 7.620 | 7.680 | 7.590 | 7.650 | 701,575 | +0.01(+0.13%) |
Dec 15, 2022 | 7.620 | 7.750 | 7.545 | 7.640 | 742,844 | +0.05(+0.66%) |
Dec 14, 2022 | 7.550 | 7.618 | 7.505 | 7.590 | 406,743 | -0.01(-0.13%) |
Dec 13, 2022 | 7.700 | 7.770 | 7.600 | 7.600 | 760,378 | -0.04(-0.52%) |
Dec 12, 2022 | 7.570 | 7.690 | 7.520 | 7.640 | 993,139 | +0.19(+2.55%) |
Dec 09, 2022 | 7.560 | 7.570 | 7.415 | 7.450 | 916,037 | -0.11(-1.46%) |
Dec 08, 2022 | 7.620 | 7.640 | 7.475 | 7.560 | 744,431 | -0.02(-0.26%) |
Dec 07, 2022 | 7.475 | 7.650 | 7.450 | 7.580 | 1,095,860 | +0.17(+2.29%) |
Dec 06, 2022 | 7.500 | 7.540 | 7.351 | 7.410 | 1,606,034 | -0.11(-1.46%) |
Dec 05, 2022 | 7.750 | 7.760 | 7.475 | 7.520 | 4,371,644 | -0.21(-2.72%) |
Dec 02, 2022 | 7.830 | 7.830 | 7.690 | 7.730 | 1,102,634 | -0.17(-2.15%) |