Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.460 | 9.417 | 8.460 | 8.985 | 84,808 | +0.30(+3.49%) |
Feb 27, 2023 | 8.406 | 9.421 | 8.406 | 8.682 | 65,323 | +0.23(+2.74%) |
Feb 24, 2023 | 8.460 | 8.549 | 8.095 | 8.451 | 66,984 | +0.26(+3.15%) |
Feb 23, 2023 | 7.925 | 8.192 | 7.925 | 8.192 | 18,069 | +0.18(+2.22%) |
Feb 22, 2023 | 7.845 | 8.165 | 7.845 | 8.014 | 7,711 | +0.18(+2.27%) |
Feb 21, 2023 | 8.281 | 8.299 | 7.836 | 7.836 | 21,655 | -0.42(-5.12%) |
Feb 17, 2023 | 7.756 | 8.281 | 7.747 | 8.259 | 66,508 | +0.49(+6.36%) |
Feb 16, 2023 | 7.783 | 7.836 | 7.747 | 7.765 | 13,964 | -0.03(-0.34%) |
Feb 15, 2023 | 7.836 | 7.836 | 7.658 | 7.792 | 7,191 | -0.04(-0.57%) |
Feb 14, 2023 | 7.747 | 7.836 | 7.738 | 7.836 | 14,205 | +0.07(+0.92%) |
Feb 13, 2023 | 7.872 | 7.961 | 7.756 | 7.765 | 26,682 | -0.20(-2.46%) |
Feb 10, 2023 | 7.836 | 7.973 | 7.667 | 7.961 | 7,036 | +0.13(+1.71%) |
Feb 09, 2023 | 7.925 | 7.979 | 7.658 | 7.827 | 11,669 | -0.17(-2.12%) |
Feb 08, 2023 | 7.952 | 7.996 | 7.702 | 7.996 | 7,334 | +0.04(+0.56%) |
Feb 07, 2023 | 7.827 | 8.005 | 7.703 | 7.952 | 16,350 | +0.12(+1.59%) |
Feb 06, 2023 | 7.836 | 7.836 | 7.658 | 7.827 | 9,444 | +0.01(+0.11%) |
Feb 03, 2023 | 7.836 | 7.836 | 7.747 | 7.818 | 10,934 | -0.01(-0.11%) |
Feb 02, 2023 | 7.658 | 8.014 | 7.548 | 7.827 | 36,538 | +0.17(+2.21%) |
Feb 01, 2023 | 7.560 | 7.816 | 7.400 | 7.658 | 23,432 | +0.19(+2.50%) |
Jan 31, 2023 | 7.324 | 7.516 | 7.319 | 7.471 | 12,722 | +0.21(+2.94%) |
Jan 30, 2023 | 7.346 | 7.391 | 7.257 | 7.257 | 15,254 | -0.06(-0.85%) |
Jan 27, 2023 | 7.338 | 7.382 | 7.168 | 7.320 | 8,927 | +0.04(+0.49%) |
Jan 26, 2023 | 7.044 | 7.382 | 7.035 | 7.284 | 15,176 | +0.24(+3.41%) |
Jan 25, 2023 | 7.133 | 7.338 | 7.035 | 7.044 | 14,337 | -0.08(-1.12%) |
Jan 24, 2023 | 7.435 | 7.569 | 7.124 | 7.124 | 41,735 | -0.32(-4.31%) |
Jan 23, 2023 | 7.213 | 7.444 | 6.990 | 7.444 | 19,635 | +0.23(+3.21%) |
Jan 20, 2023 | 6.839 | 7.213 | 6.830 | 7.213 | 8,494 | +0.31(+4.52%) |
Jan 19, 2023 | 7.035 | 7.061 | 6.723 | 6.901 | 22,704 | -0.13(-1.90%) |
Jan 18, 2023 | 7.257 | 7.338 | 7.035 | 7.035 | 47,142 | -0.13(-1.86%) |
Jan 17, 2023 | 6.964 | 7.293 | 6.946 | 7.168 | 49,755 | +0.11(+1.51%) |
Jan 13, 2023 | 6.625 | 7.097 | 6.581 | 7.061 | 38,612 | +0.50(+7.60%) |
Jan 12, 2023 | 6.349 | 6.661 | 6.349 | 6.563 | 23,084 | +0.05(+0.82%) |
Jan 11, 2023 | 6.429 | 6.661 | 6.242 | 6.509 | 14,227 | +0.01(+0.14%) |
Jan 10, 2023 | 6.224 | 6.554 | 6.224 | 6.500 | 7,543 | +0.27(+4.29%) |
Jan 09, 2023 | 6.100 | 6.309 | 6.037 | 6.233 | 34,519 | +0.28(+4.79%) |
Jan 06, 2023 | 6.082 | 6.091 | 5.916 | 5.948 | 4,198 | -0.14(-2.34%) |
Jan 05, 2023 | 5.966 | 6.091 | 5.882 | 6.091 | 5,671 | +0.13(+2.17%) |
Jan 04, 2023 | 5.681 | 6.046 | 5.681 | 5.962 | 39,694 | +0.34(+6.10%) |
Jan 03, 2023 | 5.699 | 5.850 | 5.574 | 5.619 | 21,695 | -0.10(-1.71%) |
Dec 30, 2022 | 5.699 | 5.744 | 5.637 | 5.717 | 48,790 | +0.00(+0.00%) |
Dec 29, 2022 | 5.699 | 5.850 | 5.699 | 5.717 | 43,741 | +0.08(+1.42%) |
Dec 28, 2022 | 5.815 | 5.975 | 5.637 | 5.637 | 64,492 | -0.24(-4.09%) |
Dec 27, 2022 | 5.868 | 6.002 | 5.770 | 5.877 | 60,545 | +0.04(+0.76%) |
Dec 23, 2022 | 5.922 | 5.948 | 5.735 | 5.833 | 16,993 | -0.16(-2.67%) |
Dec 22, 2022 | 5.646 | 5.993 | 5.644 | 5.993 | 51,451 | +0.27(+4.68%) |
Dec 21, 2022 | 5.893 | 5.966 | 5.681 | 5.725 | 95,938 | -0.16(-2.70%) |
Dec 20, 2022 | 6.043 | 6.052 | 5.743 | 5.884 | 95,057 | -0.16(-2.63%) |
Dec 19, 2022 | 6.087 | 6.104 | 5.910 | 6.043 | 16,675 | +0.02(+0.29%) |
Dec 16, 2022 | 5.954 | 6.131 | 5.954 | 6.025 | 8,466 | +0.02(+0.29%) |
Dec 15, 2022 | 6.025 | 6.166 | 5.910 | 6.007 | 31,502 | -0.02(-0.29%) |
Dec 14, 2022 | 6.104 | 6.201 | 5.910 | 6.025 | 39,122 | -0.05(-0.87%) |
Dec 13, 2022 | 5.734 | 6.157 | 5.734 | 6.078 | 48,819 | +0.33(+5.67%) |
Dec 12, 2022 | 6.201 | 6.201 | 5.654 | 5.752 | 61,142 | -0.40(-6.46%) |
Dec 09, 2022 | 5.857 | 6.175 | 5.747 | 6.148 | 56,201 | +0.34(+5.93%) |
Dec 08, 2022 | 5.725 | 5.954 | 5.646 | 5.804 | 31,016 | +0.07(+1.23%) |
Dec 07, 2022 | 5.831 | 5.857 | 5.637 | 5.734 | 27,302 | -0.11(-1.81%) |
Dec 06, 2022 | 5.990 | 5.990 | 5.637 | 5.840 | 28,443 | -0.16(-2.65%) |
Dec 05, 2022 | 6.060 | 6.060 | 5.778 | 5.998 | 29,186 | -0.05(-0.87%) |
Dec 02, 2022 | 5.928 | 6.175 | 5.928 | 6.051 | 24,311 | +0.09(+1.48%) |