Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.370 | 8.370 | 8.090 | 8.200 | 18,828 | +0.15(+1.86%) |
Feb 27, 2023 | 7.730 | 8.440 | 7.730 | 8.050 | 96,104 | +0.39(+5.07%) |
Feb 24, 2023 | 7.600 | 7.716 | 7.560 | 7.662 | 38,235 | +0.08(+1.08%) |
Feb 23, 2023 | 7.620 | 7.620 | 7.570 | 7.580 | 10,204 | +0.00(+0.00%) |
Feb 22, 2023 | 7.510 | 7.600 | 7.510 | 7.580 | 11,315 | +0.07(+0.93%) |
Feb 21, 2023 | 7.460 | 7.550 | 7.460 | 7.510 | 20,973 | +0.00(+0.00%) |
Feb 17, 2023 | 7.620 | 7.620 | 7.490 | 7.510 | 74,884 | +0.02(+0.25%) |
Feb 16, 2023 | 7.520 | 7.550 | 7.460 | 7.491 | 51,860 | -0.03(-0.39%) |
Feb 15, 2023 | 7.530 | 7.530 | 7.495 | 7.520 | 5,546 | +0.01(+0.13%) |
Feb 14, 2023 | 7.530 | 7.550 | 7.480 | 7.510 | 62,867 | -0.02(-0.27%) |
Feb 13, 2023 | 7.620 | 7.620 | 7.480 | 7.530 | 8,177 | -0.01(-0.13%) |
Feb 10, 2023 | 7.560 | 7.610 | 7.480 | 7.540 | 45,684 | +0.00(+0.00%) |
Feb 09, 2023 | 7.570 | 7.570 | 7.490 | 7.540 | 7,799 | -0.04(-0.53%) |
Feb 08, 2023 | 7.620 | 7.620 | 7.530 | 7.580 | 21,834 | -0.02(-0.26%) |
Feb 07, 2023 | 7.560 | 7.810 | 7.510 | 7.600 | 45,221 | +0.04(+0.60%) |
Feb 06, 2023 | 7.560 | 7.620 | 7.480 | 7.555 | 30,566 | -0.04(-0.59%) |
Feb 03, 2023 | 7.510 | 7.620 | 7.510 | 7.600 | 136,457 | +0.10(+1.33%) |
Feb 02, 2023 | 7.520 | 7.555 | 7.420 | 7.500 | 163,885 | -0.01(-0.13%) |
Feb 01, 2023 | 7.540 | 7.640 | 7.500 | 7.510 | 49,268 | -0.02(-0.27%) |
Jan 31, 2023 | 7.520 | 7.560 | 7.485 | 7.530 | 32,686 | +0.06(+0.81%) |
Jan 30, 2023 | 7.450 | 7.534 | 7.450 | 7.470 | 21,642 | -0.03(-0.40%) |
Jan 27, 2023 | 7.520 | 7.570 | 7.430 | 7.500 | 31,679 | -0.03(-0.40%) |
Jan 26, 2023 | 7.550 | 7.590 | 7.510 | 7.530 | 35,004 | +0.00(+0.00%) |
Jan 25, 2023 | 7.520 | 7.610 | 7.460 | 7.530 | 13,507 | -0.00(-0.00%) |
Jan 24, 2023 | 7.500 | 7.600 | 7.490 | 7.530 | 32,073 | +0.01(+0.13%) |
Jan 23, 2023 | 7.480 | 7.560 | 7.420 | 7.520 | 44,298 | +0.03(+0.40%) |
Jan 20, 2023 | 7.530 | 7.610 | 7.480 | 7.490 | 37,569 | -0.01(-0.13%) |
Jan 19, 2023 | 7.565 | 7.586 | 7.410 | 7.500 | 31,420 | +0.01(+0.13%) |
Jan 18, 2023 | 7.510 | 7.650 | 7.470 | 7.490 | 36,360 | -0.02(-0.26%) |
Jan 17, 2023 | 7.500 | 7.620 | 7.490 | 7.510 | 28,758 | +0.02(+0.27%) |
Jan 13, 2023 | 7.510 | 7.550 | 7.480 | 7.490 | 55,939 | +0.01(+0.13%) |
Jan 12, 2023 | 7.510 | 7.550 | 7.470 | 7.480 | 72,246 | -0.06(-0.80%) |
Jan 11, 2023 | 7.570 | 7.640 | 7.510 | 7.540 | 33,669 | +0.03(+0.40%) |
Jan 10, 2023 | 7.600 | 7.630 | 7.510 | 7.510 | 26,098 | -0.07(-0.92%) |
Jan 09, 2023 | 7.760 | 7.760 | 7.570 | 7.580 | 39,933 | -0.20(-2.57%) |
Jan 06, 2023 | 7.910 | 7.910 | 7.750 | 7.780 | 81,115 | -0.12(-1.52%) |
Jan 05, 2023 | 8.000 | 8.000 | 7.830 | 7.900 | 159,198 | -0.03(-0.38%) |
Jan 04, 2023 | 7.980 | 8.061 | 7.860 | 7.930 | 58,950 | -0.14(-1.73%) |
Jan 03, 2023 | 7.930 | 8.100 | 7.780 | 8.070 | 183,499 | +0.14(+1.77%) |
Dec 30, 2022 | 7.600 | 8.100 | 7.595 | 7.930 | 149,402 | +0.33(+4.34%) |
Dec 29, 2022 | 6.660 | 7.640 | 6.660 | 7.600 | 233,222 | +0.91(+13.60%) |
Dec 28, 2022 | 5.820 | 6.745 | 5.820 | 6.690 | 73,092 | +0.74(+12.44%) |
Dec 27, 2022 | 5.670 | 5.950 | 5.455 | 5.950 | 49,648 | +0.30(+5.39%) |
Dec 23, 2022 | 5.230 | 5.729 | 5.220 | 5.646 | 42,194 | +0.27(+4.94%) |
Dec 22, 2022 | 5.700 | 5.700 | 5.380 | 5.380 | 38,299 | -0.37(-6.43%) |
Dec 21, 2022 | 5.326 | 5.750 | 5.326 | 5.750 | 29,647 | +0.49(+9.31%) |
Dec 20, 2022 | 5.170 | 5.310 | 5.170 | 5.260 | 79,262 | +0.11(+2.14%) |
Dec 19, 2022 | 5.155 | 5.170 | 5.138 | 5.150 | 2,732 | +0.01(+0.19%) |
Dec 16, 2022 | 5.169 | 5.170 | 5.140 | 5.140 | 792 | -0.06(-1.15%) |
Dec 15, 2022 | 5.230 | 5.230 | 5.159 | 5.200 | 4,757 | +0.04(+0.78%) |
Dec 14, 2022 | 5.200 | 5.200 | 5.160 | 5.160 | 16,870 | -0.04(-0.77%) |
Dec 13, 2022 | 5.200 | 5.200 | 5.170 | 5.200 | 4,752 | -0.00(-0.00%) |
Dec 12, 2022 | 5.140 | 5.200 | 5.140 | 5.200 | 1,844 | +0.00(+0.00%) |
Dec 09, 2022 | 5.110 | 5.200 | 5.110 | 5.200 | 66,148 | +0.05(+0.97%) |
Dec 08, 2022 | 5.150 | 5.160 | 5.130 | 5.150 | 20,962 | +0.00(+0.00%) |
Dec 07, 2022 | 5.160 | 5.160 | 5.130 | 5.150 | 14,906 | +0.00(+0.00%) |
Dec 06, 2022 | 5.168 | 5.168 | 5.150 | 5.150 | 1,220 | -0.02(-0.38%) |
Dec 05, 2022 | 5.180 | 5.200 | 5.130 | 5.170 | 11,851 | +0.02(+0.39%) |
Dec 02, 2022 | 5.170 | 5.170 | 5.120 | 5.150 | 5,377 | -0.01(-0.19%) |