Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.990 | 8.065 | 7.890 | 7.900 | 76,403 | -0.09(-1.13%) |
Feb 27, 2023 | 8.010 | 8.030 | 7.950 | 7.990 | 68,689 | +0.07(+0.88%) |
Feb 24, 2023 | 7.880 | 8.045 | 7.830 | 7.920 | 115,243 | -0.10(-1.25%) |
Feb 23, 2023 | 8.030 | 8.110 | 7.980 | 8.020 | 101,719 | -0.03(-0.37%) |
Feb 22, 2023 | 8.180 | 8.230 | 7.980 | 8.050 | 109,300 | -0.06(-0.74%) |
Feb 21, 2023 | 8.070 | 8.210 | 7.990 | 8.110 | 91,245 | -0.10(-1.22%) |
Feb 17, 2023 | 8.200 | 8.330 | 8.100 | 8.210 | 134,560 | -0.03(-0.36%) |
Feb 16, 2023 | 8.070 | 8.380 | 7.940 | 8.240 | 192,505 | +0.06(+0.73%) |
Feb 15, 2023 | 8.190 | 8.290 | 8.120 | 8.180 | 90,704 | -0.11(-1.33%) |
Feb 14, 2023 | 8.220 | 8.380 | 8.130 | 8.290 | 63,268 | -0.01(-0.12%) |
Feb 13, 2023 | 8.170 | 8.310 | 8.130 | 8.300 | 50,733 | +0.07(+0.85%) |
Feb 10, 2023 | 8.230 | 8.510 | 8.105 | 8.230 | 76,772 | -0.06(-0.72%) |
Feb 09, 2023 | 8.410 | 8.510 | 8.270 | 8.290 | 184,157 | +0.02(+0.24%) |
Feb 08, 2023 | 8.270 | 8.370 | 8.210 | 8.270 | 84,395 | +0.01(+0.12%) |
Feb 07, 2023 | 8.280 | 8.561 | 8.180 | 8.260 | 181,938 | -0.04(-0.48%) |
Feb 06, 2023 | 8.490 | 8.490 | 8.180 | 8.300 | 123,466 | -0.19(-2.24%) |
Feb 03, 2023 | 8.620 | 8.840 | 8.430 | 8.490 | 162,781 | -0.24(-2.75%) |
Feb 02, 2023 | 8.710 | 9.015 | 8.500 | 8.730 | 358,234 | +0.15(+1.75%) |
Feb 01, 2023 | 8.490 | 8.700 | 8.410 | 8.580 | 236,318 | +0.20(+2.39%) |
Jan 31, 2023 | 7.560 | 8.420 | 7.560 | 8.380 | 364,795 | +0.89(+11.88%) |
Jan 30, 2023 | 7.430 | 7.570 | 7.370 | 7.490 | 196,286 | -0.01(-0.13%) |
Jan 27, 2023 | 7.440 | 7.625 | 7.431 | 7.500 | 78,325 | +0.06(+0.81%) |
Jan 26, 2023 | 7.320 | 7.440 | 7.090 | 7.440 | 73,830 | +0.14(+1.92%) |
Jan 25, 2023 | 7.270 | 7.340 | 7.130 | 7.300 | 127,432 | -0.03(-0.41%) |
Jan 24, 2023 | 7.360 | 7.415 | 7.230 | 7.330 | 57,691 | -0.04(-0.54%) |
Jan 23, 2023 | 7.230 | 7.455 | 7.230 | 7.370 | 105,103 | +0.15(+2.08%) |
Jan 20, 2023 | 7.090 | 7.410 | 7.090 | 7.220 | 76,394 | +0.19(+2.70%) |
Jan 19, 2023 | 7.010 | 7.100 | 6.730 | 7.030 | 113,728 | -0.11(-1.54%) |
Jan 18, 2023 | 7.290 | 7.440 | 7.110 | 7.140 | 97,595 | -0.06(-0.83%) |
Jan 17, 2023 | 7.420 | 7.520 | 7.170 | 7.200 | 39,255 | -0.20(-2.70%) |
Jan 13, 2023 | 7.290 | 7.520 | 7.290 | 7.400 | 96,014 | +0.02(+0.27%) |
Jan 12, 2023 | 7.450 | 7.500 | 7.300 | 7.380 | 75,097 | -0.06(-0.81%) |
Jan 11, 2023 | 7.230 | 7.530 | 7.230 | 7.440 | 146,578 | +0.17(+2.34%) |
Jan 10, 2023 | 6.950 | 7.400 | 6.950 | 7.270 | 232,049 | +0.17(+2.39%) |
Jan 09, 2023 | 7.130 | 7.190 | 7.000 | 7.100 | 148,620 | +0.04(+0.57%) |
Jan 06, 2023 | 7.040 | 7.237 | 7.000 | 7.060 | 148,731 | +0.12(+1.73%) |
Jan 05, 2023 | 7.000 | 7.050 | 6.849 | 6.940 | 48,136 | -0.15(-2.12%) |
Jan 04, 2023 | 6.840 | 7.170 | 6.840 | 7.090 | 66,827 | +0.22(+3.20%) |
Jan 03, 2023 | 6.810 | 7.070 | 6.740 | 6.870 | 61,307 | +0.06(+0.88%) |
Dec 30, 2022 | 6.810 | 6.884 | 6.720 | 6.810 | 20,356 | -0.06(-0.87%) |
Dec 29, 2022 | 6.850 | 7.070 | 6.850 | 6.870 | 77,265 | +0.11(+1.63%) |
Dec 28, 2022 | 6.840 | 6.900 | 6.750 | 6.760 | 61,002 | -0.06(-0.88%) |
Dec 27, 2022 | 6.690 | 6.890 | 6.670 | 6.820 | 43,853 | +0.19(+2.87%) |
Dec 23, 2022 | 6.540 | 6.700 | 6.350 | 6.630 | 51,617 | +0.10(+1.53%) |
Dec 22, 2022 | 6.720 | 6.720 | 6.320 | 6.530 | 60,180 | -0.28(-4.11%) |
Dec 21, 2022 | 6.770 | 6.890 | 6.730 | 6.810 | 48,700 | +0.15(+2.25%) |
Dec 20, 2022 | 6.480 | 7.000 | 6.460 | 6.660 | 101,044 | +0.19(+2.94%) |
Dec 19, 2022 | 6.700 | 6.710 | 6.430 | 6.470 | 56,285 | -0.26(-3.86%) |
Dec 16, 2022 | 6.600 | 6.770 | 6.510 | 6.730 | 56,346 | +0.00(+0.00%) |
Dec 15, 2022 | 7.060 | 7.060 | 6.611 | 6.730 | 85,378 | -0.40(-5.61%) |
Dec 14, 2022 | 6.950 | 7.350 | 6.825 | 7.130 | 71,322 | +0.12(+1.71%) |
Dec 13, 2022 | 7.020 | 7.200 | 6.900 | 7.010 | 72,168 | +0.13(+1.89%) |
Dec 12, 2022 | 6.810 | 6.920 | 6.657 | 6.880 | 42,165 | +0.11(+1.62%) |
Dec 09, 2022 | 7.040 | 7.040 | 6.600 | 6.770 | 93,385 | -0.25(-3.56%) |
Dec 08, 2022 | 7.090 | 7.195 | 6.861 | 7.020 | 64,471 | +0.05(+0.72%) |
Dec 07, 2022 | 6.770 | 7.100 | 6.438 | 6.970 | 95,617 | +0.14(+2.05%) |
Dec 06, 2022 | 6.960 | 6.990 | 6.650 | 6.830 | 51,485 | -0.07(-1.01%) |
Dec 05, 2022 | 7.230 | 7.295 | 6.790 | 6.900 | 73,418 | -0.42(-5.74%) |
Dec 02, 2022 | 7.040 | 7.415 | 6.850 | 7.320 | 93,297 | +0.16(+2.23%) |