Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.240 | 7.320 | 7.215 | 7.240 | 217,542 | +0.01(+0.14%) |
Feb 27, 2023 | 7.280 | 7.310 | 7.210 | 7.230 | 167,041 | +0.02(+0.28%) |
Feb 24, 2023 | 7.140 | 7.255 | 7.080 | 7.210 | 199,897 | +0.01(+0.14%) |
Feb 23, 2023 | 7.110 | 7.230 | 7.095 | 7.200 | 208,564 | +0.12(+1.69%) |
Feb 22, 2023 | 7.180 | 7.310 | 7.051 | 7.080 | 373,196 | -0.11(-1.53%) |
Feb 21, 2023 | 7.330 | 7.350 | 7.100 | 7.190 | 353,604 | -0.22(-2.97%) |
Feb 17, 2023 | 7.510 | 7.510 | 7.340 | 7.410 | 258,271 | -0.09(-1.20%) |
Feb 16, 2023 | 7.250 | 7.640 | 7.210 | 7.500 | 544,089 | +0.40(+5.63%) |
Feb 15, 2023 | 6.950 | 7.120 | 6.920 | 7.100 | 92,572 | +0.08(+1.14%) |
Feb 14, 2023 | 7.000 | 7.080 | 6.915 | 7.020 | 138,631 | -0.04(-0.57%) |
Feb 13, 2023 | 7.040 | 7.070 | 6.980 | 7.060 | 110,157 | +0.04(+0.57%) |
Feb 10, 2023 | 7.040 | 7.090 | 6.900 | 7.020 | 134,650 | -0.03(-0.43%) |
Feb 09, 2023 | 7.250 | 7.370 | 7.030 | 7.050 | 180,248 | -0.17(-2.35%) |
Feb 08, 2023 | 7.210 | 7.250 | 7.105 | 7.220 | 90,974 | -0.08(-1.10%) |
Feb 07, 2023 | 7.240 | 7.340 | 7.140 | 7.300 | 165,107 | +0.05(+0.69%) |
Feb 06, 2023 | 7.290 | 7.370 | 7.170 | 7.250 | 182,156 | -0.08(-1.09%) |
Feb 03, 2023 | 7.210 | 7.340 | 7.150 | 7.330 | 300,633 | +0.11(+1.52%) |
Feb 02, 2023 | 7.270 | 7.285 | 7.100 | 7.220 | 437,395 | +0.03(+0.42%) |
Feb 01, 2023 | 7.080 | 7.190 | 6.990 | 7.190 | 283,860 | +0.11(+1.55%) |
Jan 31, 2023 | 7.080 | 7.160 | 7.009 | 7.080 | 690,292 | +0.05(+0.71%) |
Jan 30, 2023 | 7.000 | 7.160 | 6.990 | 7.030 | 231,907 | -0.03(-0.42%) |
Jan 27, 2023 | 7.000 | 7.140 | 6.940 | 7.060 | 242,563 | +0.02(+0.28%) |
Jan 26, 2023 | 6.970 | 7.105 | 6.870 | 7.040 | 142,598 | +0.14(+2.03%) |
Jan 25, 2023 | 6.870 | 6.970 | 6.800 | 6.900 | 146,042 | -0.01(-0.14%) |
Jan 24, 2023 | 6.760 | 6.950 | 6.730 | 6.910 | 148,631 | +0.07(+1.02%) |
Jan 23, 2023 | 6.780 | 6.930 | 6.770 | 6.840 | 192,029 | +0.05(+0.74%) |
Jan 20, 2023 | 6.670 | 6.800 | 6.560 | 6.790 | 169,664 | +0.20(+3.03%) |
Jan 19, 2023 | 6.770 | 6.785 | 6.560 | 6.590 | 137,859 | -0.22(-3.23%) |
Jan 18, 2023 | 6.840 | 6.895 | 6.750 | 6.810 | 188,375 | -0.01(-0.15%) |
Jan 17, 2023 | 7.100 | 7.100 | 6.820 | 6.820 | 195,089 | -0.34(-4.75%) |
Jan 13, 2023 | 7.020 | 7.170 | 7.020 | 7.160 | 196,399 | +0.09(+1.27%) |
Jan 12, 2023 | 6.960 | 7.070 | 6.895 | 7.070 | 281,742 | +0.12(+1.73%) |
Jan 11, 2023 | 7.020 | 7.090 | 6.930 | 6.950 | 183,876 | -0.06(-0.86%) |
Jan 10, 2023 | 6.820 | 7.010 | 6.820 | 7.010 | 153,880 | +0.16(+2.34%) |
Jan 09, 2023 | 6.750 | 6.970 | 6.735 | 6.850 | 331,852 | +0.15(+2.24%) |
Jan 06, 2023 | 6.490 | 6.790 | 6.470 | 6.700 | 193,656 | +0.29(+4.52%) |
Jan 05, 2023 | 6.520 | 6.520 | 6.379 | 6.410 | 137,232 | -0.08(-1.23%) |
Jan 04, 2023 | 6.430 | 6.560 | 6.265 | 6.490 | 281,180 | +0.17(+2.69%) |
Jan 03, 2023 | 6.390 | 6.455 | 6.205 | 6.320 | 137,539 | +0.00(+0.00%) |
Dec 30, 2022 | 6.250 | 6.400 | 6.180 | 6.320 | 306,186 | +0.01(+0.16%) |
Dec 29, 2022 | 6.170 | 6.410 | 6.105 | 6.310 | 331,484 | +0.20(+3.27%) |
Dec 28, 2022 | 6.140 | 6.195 | 6.080 | 6.110 | 199,469 | -0.01(-0.16%) |
Dec 27, 2022 | 6.170 | 6.210 | 6.080 | 6.120 | 134,592 | -0.02(-0.33%) |
Dec 23, 2022 | 6.020 | 6.200 | 5.940 | 6.140 | 129,649 | +0.10(+1.66%) |
Dec 22, 2022 | 6.160 | 6.160 | 6.000 | 6.040 | 150,279 | -0.16(-2.58%) |
Dec 21, 2022 | 6.190 | 6.260 | 6.155 | 6.200 | 123,881 | +0.08(+1.31%) |
Dec 20, 2022 | 6.140 | 6.240 | 6.070 | 6.120 | 149,213 | -0.05(-0.81%) |
Dec 19, 2022 | 6.270 | 6.270 | 6.130 | 6.170 | 137,040 | -0.05(-0.80%) |
Dec 16, 2022 | 6.070 | 6.260 | 6.030 | 6.220 | 379,612 | +0.04(+0.65%) |
Dec 15, 2022 | 6.320 | 6.340 | 6.050 | 6.180 | 409,484 | -0.24(-3.74%) |
Dec 14, 2022 | 6.560 | 6.572 | 6.370 | 6.420 | 265,648 | -0.10(-1.53%) |
Dec 13, 2022 | 6.740 | 6.830 | 6.380 | 6.520 | 470,748 | -0.12(-1.81%) |
Dec 12, 2022 | 6.670 | 6.730 | 6.595 | 6.640 | 178,874 | -0.04(-0.60%) |
Dec 09, 2022 | 6.760 | 6.770 | 6.650 | 6.680 | 152,633 | -0.09(-1.33%) |
Dec 08, 2022 | 6.780 | 6.890 | 6.720 | 6.770 | 137,669 | -0.02(-0.29%) |
Dec 07, 2022 | 6.760 | 6.910 | 6.730 | 6.790 | 143,800 | -0.03(-0.44%) |
Dec 06, 2022 | 6.900 | 7.000 | 6.760 | 6.820 | 162,978 | -0.06(-0.87%) |
Dec 05, 2022 | 6.820 | 6.900 | 6.740 | 6.880 | 169,456 | +0.01(+0.15%) |
Dec 02, 2022 | 6.860 | 6.980 | 6.800 | 6.870 | 182,420 | -0.09(-1.29%) |