Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.000 | 7.490 | 6.940 | 7.090 | 58,484 | +0.24(+3.50%) |
Feb 27, 2023 | 7.000 | 7.200 | 6.800 | 6.850 | 64,630 | +0.06(+0.88%) |
Feb 24, 2023 | 6.990 | 6.990 | 6.750 | 6.790 | 13,032 | -0.11(-1.59%) |
Feb 23, 2023 | 6.820 | 7.100 | 6.800 | 6.900 | 25,077 | -0.04(-0.58%) |
Feb 22, 2023 | 7.210 | 7.210 | 6.820 | 6.940 | 39,782 | -0.21(-2.94%) |
Feb 21, 2023 | 7.110 | 7.220 | 7.000 | 7.150 | 83,094 | +0.20(+2.86%) |
Feb 17, 2023 | 6.950 | 7.040 | 6.900 | 6.951 | 30,763 | +0.13(+1.92%) |
Feb 16, 2023 | 6.950 | 7.190 | 6.800 | 6.820 | 113,185 | -0.03(-0.44%) |
Feb 15, 2023 | 7.350 | 7.500 | 6.600 | 6.850 | 282,340 | -0.09(-1.30%) |
Feb 14, 2023 | 6.780 | 6.940 | 6.780 | 6.940 | 7,148 | +0.24(+3.58%) |
Feb 13, 2023 | 6.600 | 6.850 | 6.600 | 6.700 | 15,224 | +0.10(+1.52%) |
Feb 10, 2023 | 6.650 | 6.840 | 6.600 | 6.600 | 17,180 | +0.00(+0.00%) |
Feb 09, 2023 | 6.730 | 6.840 | 6.600 | 6.600 | 10,085 | +0.00(+0.00%) |
Feb 08, 2023 | 6.680 | 6.820 | 6.600 | 6.600 | 11,228 | +0.00(+0.00%) |
Feb 07, 2023 | 6.700 | 6.700 | 6.600 | 6.600 | 8,138 | -0.10(-1.49%) |
Feb 06, 2023 | 6.890 | 6.900 | 6.700 | 6.700 | 3,766 | -0.19(-2.76%) |
Feb 03, 2023 | 6.800 | 6.900 | 6.700 | 6.890 | 6,559 | +0.09(+1.32%) |
Feb 02, 2023 | 6.800 | 6.910 | 6.720 | 6.800 | 13,594 | +0.09(+1.34%) |
Feb 01, 2023 | 6.830 | 6.880 | 6.710 | 6.710 | 1,623 | +0.11(+1.67%) |
Jan 31, 2023 | 7.030 | 7.030 | 6.500 | 6.600 | 10,350 | -0.25(-3.65%) |
Jan 30, 2023 | 6.650 | 6.970 | 6.650 | 6.850 | 9,989 | +0.29(+4.42%) |
Jan 27, 2023 | 6.980 | 6.990 | 6.550 | 6.560 | 15,417 | -0.44(-6.29%) |
Jan 26, 2023 | 6.800 | 7.150 | 6.800 | 7.000 | 10,366 | +0.20(+2.94%) |
Jan 25, 2023 | 7.050 | 7.150 | 6.710 | 6.800 | 6,920 | -0.23(-3.27%) |
Jan 24, 2023 | 6.980 | 7.240 | 6.800 | 7.030 | 16,207 | -0.02(-0.28%) |
Jan 23, 2023 | 7.000 | 7.145 | 6.900 | 7.050 | 14,868 | +0.05(+0.71%) |
Jan 20, 2023 | 6.900 | 7.010 | 6.890 | 7.000 | 6,434 | +0.25(+3.70%) |
Jan 19, 2023 | 7.080 | 7.120 | 6.750 | 6.750 | 7,840 | -0.47(-6.51%) |
Jan 18, 2023 | 7.000 | 7.850 | 7.000 | 7.220 | 34,791 | +0.26(+3.74%) |
Jan 17, 2023 | 6.480 | 6.960 | 6.480 | 6.960 | 4,921 | +0.36(+5.45%) |
Jan 13, 2023 | 6.950 | 6.950 | 6.600 | 6.600 | 5,473 | -0.37(-5.31%) |
Jan 12, 2023 | 6.670 | 6.970 | 6.530 | 6.970 | 11,083 | +0.36(+5.45%) |
Jan 11, 2023 | 6.990 | 6.990 | 6.525 | 6.610 | 3,857 | +0.01(+0.15%) |
Jan 10, 2023 | 6.900 | 6.900 | 6.600 | 6.600 | 7,951 | -0.39(-5.58%) |
Jan 09, 2023 | 6.400 | 7.100 | 6.400 | 6.990 | 17,858 | +0.72(+11.48%) |
Jan 06, 2023 | 6.690 | 6.820 | 6.270 | 6.270 | 7,889 | -0.40(-6.00%) |
Jan 05, 2023 | 6.500 | 6.750 | 6.230 | 6.670 | 20,348 | +0.11(+1.68%) |
Jan 04, 2023 | 6.690 | 6.880 | 6.500 | 6.560 | 8,668 | -0.04(-0.61%) |
Jan 03, 2023 | 7.000 | 7.360 | 6.520 | 6.600 | 22,635 | -0.50(-7.04%) |
Dec 30, 2022 | 7.070 | 7.100 | 6.947 | 7.100 | 4,247 | +0.30(+4.41%) |
Dec 29, 2022 | 6.880 | 7.145 | 6.800 | 6.800 | 11,372 | -0.11(-1.59%) |
Dec 28, 2022 | 7.230 | 7.250 | 6.880 | 6.910 | 13,949 | -0.13(-1.85%) |
Dec 27, 2022 | 7.180 | 7.380 | 6.800 | 7.040 | 9,817 | -0.13(-1.81%) |
Dec 23, 2022 | 7.150 | 7.400 | 7.150 | 7.170 | 3,210 | -0.03(-0.42%) |
Dec 22, 2022 | 7.500 | 7.500 | 6.463 | 7.200 | 14,667 | -0.37(-4.89%) |
Dec 21, 2022 | 7.630 | 8.211 | 7.350 | 7.570 | 8,558 | -0.25(-3.20%) |
Dec 20, 2022 | 7.500 | 7.820 | 7.389 | 7.820 | 3,980 | +0.42(+5.68%) |
Dec 19, 2022 | 7.000 | 8.040 | 7.000 | 7.400 | 17,153 | +0.32(+4.52%) |
Dec 16, 2022 | 7.450 | 7.520 | 7.000 | 7.080 | 17,404 | -0.55(-7.21%) |
Dec 15, 2022 | 7.400 | 7.630 | 7.070 | 7.630 | 6,282 | +0.28(+3.81%) |
Dec 14, 2022 | 7.500 | 7.720 | 7.078 | 7.350 | 25,648 | -0.15(-2.00%) |
Dec 13, 2022 | 7.820 | 7.900 | 7.360 | 7.500 | 13,480 | -0.33(-4.21%) |
Dec 12, 2022 | 7.900 | 8.015 | 7.450 | 7.830 | 12,879 | -0.07(-0.89%) |
Dec 09, 2022 | 8.130 | 8.150 | 7.900 | 7.900 | 10,062 | -0.23(-2.83%) |
Dec 08, 2022 | 8.350 | 8.470 | 7.570 | 8.130 | 36,146 | -0.37(-4.35%) |
Dec 07, 2022 | 8.770 | 8.770 | 7.940 | 8.500 | 28,912 | -0.08(-0.93%) |
Dec 06, 2022 | 8.600 | 8.952 | 8.000 | 8.580 | 84,972 | +0.78(+10.00%) |
Dec 05, 2022 | 7.820 | 8.490 | 7.570 | 7.800 | 31,761 | -0.47(-5.68%) |
Dec 02, 2022 | 8.400 | 9.030 | 8.200 | 8.270 | 21,740 | -0.33(-3.84%) |