Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.300 | 7.400 | 7.250 | 7.260 | 87,152 | -0.06(-0.82%) |
Feb 27, 2023 | 7.420 | 7.430 | 7.250 | 7.320 | 56,734 | -0.07(-0.95%) |
Feb 24, 2023 | 7.560 | 7.560 | 7.310 | 7.390 | 82,519 | -0.27(-3.52%) |
Feb 23, 2023 | 7.630 | 7.730 | 7.558 | 7.660 | 187,022 | +0.08(+1.06%) |
Feb 22, 2023 | 7.590 | 7.640 | 7.444 | 7.580 | 146,065 | -0.01(-0.13%) |
Feb 21, 2023 | 7.670 | 7.703 | 7.550 | 7.590 | 78,468 | -0.09(-1.17%) |
Feb 17, 2023 | 7.570 | 7.720 | 7.500 | 7.680 | 135,528 | +0.14(+1.86%) |
Feb 16, 2023 | 7.380 | 7.630 | 7.380 | 7.540 | 118,977 | +0.01(+0.13%) |
Feb 15, 2023 | 7.470 | 7.600 | 7.470 | 7.530 | 79,889 | -0.04(-0.53%) |
Feb 14, 2023 | 7.570 | 7.660 | 7.490 | 7.570 | 93,203 | -0.03(-0.39%) |
Feb 13, 2023 | 7.440 | 7.720 | 7.440 | 7.600 | 109,136 | +0.18(+2.43%) |
Feb 10, 2023 | 7.080 | 7.490 | 7.050 | 7.420 | 119,315 | +0.24(+3.34%) |
Feb 09, 2023 | 7.090 | 7.540 | 7.090 | 7.180 | 124,028 | +0.16(+2.28%) |
Feb 08, 2023 | 7.390 | 7.390 | 6.880 | 7.020 | 83,814 | -0.33(-4.49%) |
Feb 07, 2023 | 7.530 | 7.570 | 7.230 | 7.350 | 124,926 | -0.18(-2.39%) |
Feb 06, 2023 | 7.610 | 7.650 | 7.490 | 7.530 | 64,228 | -0.15(-1.95%) |
Feb 03, 2023 | 7.580 | 7.740 | 7.540 | 7.680 | 85,144 | +0.03(+0.39%) |
Feb 02, 2023 | 7.620 | 7.770 | 7.590 | 7.650 | 91,287 | +0.07(+0.92%) |
Feb 01, 2023 | 7.550 | 7.620 | 7.450 | 7.580 | 98,520 | +0.00(+0.00%) |
Jan 31, 2023 | 7.430 | 7.600 | 7.370 | 7.580 | 63,693 | +0.15(+2.02%) |
Jan 30, 2023 | 7.510 | 7.680 | 7.380 | 7.430 | 111,591 | -0.12(-1.59%) |
Jan 27, 2023 | 7.250 | 7.550 | 7.205 | 7.550 | 309,592 | +0.29(+3.99%) |
Jan 26, 2023 | 7.250 | 7.280 | 7.123 | 7.260 | 63,406 | +0.05(+0.69%) |
Jan 25, 2023 | 7.170 | 7.210 | 7.110 | 7.210 | 44,638 | +0.00(+0.00%) |
Jan 24, 2023 | 7.210 | 7.358 | 7.190 | 7.210 | 45,963 | -0.02(-0.28%) |
Jan 23, 2023 | 7.200 | 7.290 | 7.140 | 7.230 | 77,814 | +0.04(+0.56%) |
Jan 20, 2023 | 7.160 | 7.210 | 7.080 | 7.190 | 146,804 | +0.06(+0.84%) |
Jan 19, 2023 | 7.000 | 7.140 | 6.990 | 7.130 | 73,978 | +0.13(+1.86%) |
Jan 18, 2023 | 7.070 | 7.145 | 6.985 | 7.000 | 63,729 | -0.05(-0.71%) |
Jan 17, 2023 | 7.040 | 7.140 | 7.011 | 7.050 | 71,259 | +0.03(+0.43%) |
Jan 13, 2023 | 6.820 | 7.040 | 6.820 | 7.020 | 69,950 | +0.14(+2.03%) |
Jan 12, 2023 | 6.840 | 6.945 | 6.763 | 6.880 | 66,449 | +0.05(+0.73%) |
Jan 11, 2023 | 6.790 | 6.860 | 6.770 | 6.830 | 113,554 | +0.04(+0.59%) |
Jan 10, 2023 | 6.680 | 6.810 | 6.640 | 6.790 | 110,134 | +0.12(+1.80%) |
Jan 09, 2023 | 6.720 | 6.780 | 6.660 | 6.670 | 65,098 | -0.04(-0.60%) |
Jan 06, 2023 | 6.620 | 6.770 | 6.530 | 6.710 | 118,185 | +0.12(+1.82%) |
Jan 05, 2023 | 6.470 | 6.660 | 6.381 | 6.590 | 66,928 | +0.03(+0.46%) |
Jan 04, 2023 | 6.650 | 6.650 | 6.490 | 6.560 | 67,842 | +0.04(+0.61%) |
Jan 03, 2023 | 6.780 | 6.950 | 6.500 | 6.520 | 119,644 | -0.20(-2.98%) |
Dec 30, 2022 | 6.850 | 6.880 | 6.390 | 6.720 | 205,567 | -0.03(-0.44%) |
Dec 29, 2022 | 6.250 | 6.770 | 6.240 | 6.750 | 142,789 | +0.52(+8.35%) |
Dec 28, 2022 | 6.150 | 6.270 | 6.150 | 6.230 | 68,474 | -0.01(-0.16%) |
Dec 27, 2022 | 6.130 | 6.335 | 6.060 | 6.240 | 110,916 | +0.09(+1.46%) |
Dec 23, 2022 | 6.200 | 6.250 | 6.140 | 6.150 | 68,377 | -0.10(-1.60%) |
Dec 22, 2022 | 6.320 | 6.340 | 6.200 | 6.250 | 82,768 | -0.10(-1.57%) |
Dec 21, 2022 | 6.250 | 6.400 | 6.200 | 6.350 | 85,072 | +0.13(+2.09%) |
Dec 20, 2022 | 6.270 | 6.400 | 6.190 | 6.220 | 118,805 | -0.08(-1.27%) |
Dec 19, 2022 | 6.760 | 6.800 | 6.295 | 6.300 | 237,857 | -0.21(-3.23%) |
Dec 16, 2022 | 6.150 | 6.530 | 6.150 | 6.510 | 247,234 | +0.24(+3.83%) |
Dec 15, 2022 | 6.230 | 6.280 | 6.080 | 6.270 | 153,048 | -0.02(-0.32%) |
Dec 14, 2022 | 6.030 | 6.300 | 5.950 | 6.290 | 228,835 | +0.28(+4.66%) |
Dec 13, 2022 | 5.860 | 6.030 | 5.580 | 6.010 | 321,715 | +0.11(+1.86%) |
Dec 12, 2022 | 7.160 | 7.160 | 5.570 | 5.900 | 371,800 | -1.25(-17.48%) |
Dec 09, 2022 | 7.160 | 7.280 | 7.110 | 7.150 | 82,280 | -0.04(-0.56%) |
Dec 08, 2022 | 7.210 | 7.320 | 7.170 | 7.190 | 55,496 | -0.02(-0.28%) |
Dec 07, 2022 | 7.320 | 7.320 | 7.195 | 7.210 | 61,603 | -0.06(-0.83%) |
Dec 06, 2022 | 7.320 | 7.320 | 7.140 | 7.270 | 174,426 | -0.03(-0.41%) |
Dec 05, 2022 | 7.290 | 7.320 | 7.220 | 7.300 | 84,221 | -0.02(-0.27%) |
Dec 02, 2022 | 7.220 | 7.360 | 7.200 | 7.320 | 107,310 | +0.05(+0.69%) |