Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 15, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 14, 2023 | 6.680 | 6.950 | 6.460 | 6.720 | 45,145 | +0.19(+2.91%) |
Feb 13, 2023 | 6.450 | 6.570 | 6.420 | 6.530 | 19,260 | +0.10(+1.56%) |
Feb 10, 2023 | 6.400 | 6.450 | 6.320 | 6.430 | 16,825 | -0.04(-0.62%) |
Feb 09, 2023 | 6.650 | 6.650 | 6.450 | 6.470 | 27,043 | -0.01(-0.15%) |
Feb 08, 2023 | 6.680 | 6.690 | 6.310 | 6.480 | 79,185 | -0.39(-5.68%) |
Feb 07, 2023 | 6.740 | 6.880 | 6.640 | 6.870 | 28,762 | +0.24(+3.69%) |
Feb 06, 2023 | 6.830 | 6.830 | 6.560 | 6.625 | 20,631 | -0.41(-5.89%) |
Feb 03, 2023 | 6.980 | 7.150 | 6.930 | 7.040 | 16,357 | -0.01(-0.14%) |
Feb 02, 2023 | 7.290 | 7.370 | 7.020 | 7.050 | 14,550 | -0.11(-1.54%) |
Feb 01, 2023 | 6.960 | 7.180 | 6.900 | 7.160 | 29,330 | +0.14(+1.99%) |
Jan 31, 2023 | 7.040 | 7.180 | 6.970 | 7.020 | 15,853 | -0.08(-1.13%) |
Jan 30, 2023 | 6.910 | 7.160 | 6.880 | 7.100 | 15,189 | +0.28(+4.11%) |
Jan 27, 2023 | 6.950 | 6.988 | 6.380 | 6.820 | 79,990 | -0.38(-5.28%) |
Jan 26, 2023 | 7.040 | 7.200 | 7.040 | 7.200 | 2,654 | -0.13(-1.77%) |
Jan 25, 2023 | 7.310 | 7.340 | 7.170 | 7.330 | 1,605 | -0.02(-0.27%) |
Jan 24, 2023 | 7.160 | 7.420 | 7.160 | 7.350 | 3,389 | +0.23(+3.23%) |
Jan 23, 2023 | 7.150 | 7.150 | 7.110 | 7.120 | 3,802 | +0.04(+0.56%) |
Jan 20, 2023 | 7.070 | 7.080 | 7.070 | 7.080 | 1,047 | +0.09(+1.29%) |
Jan 19, 2023 | 7.110 | 7.110 | 6.950 | 6.990 | 927 | -0.08(-1.13%) |
Jan 18, 2023 | 7.210 | 7.210 | 7.070 | 7.070 | 976 | -0.20(-2.75%) |
Jan 17, 2023 | 7.110 | 7.270 | 7.110 | 7.270 | 975 | -0.14(-1.89%) |
Jan 13, 2023 | 6.950 | 7.410 | 6.950 | 7.410 | 750 | +0.38(+5.44%) |
Jan 12, 2023 | 7.066 | 7.066 | 7.028 | 7.028 | 1,184 | -0.07(-1.02%) |
Jan 11, 2023 | 7.080 | 7.250 | 7.080 | 7.100 | 1,435 | +0.15(+2.16%) |
Jan 10, 2023 | 7.090 | 7.140 | 6.940 | 6.950 | 4,077 | -0.02(-0.29%) |
Jan 09, 2023 | 7.170 | 7.170 | 6.970 | 6.970 | 1,064 | +0.34(+5.13%) |
Jan 06, 2023 | 6.580 | 6.630 | 6.580 | 6.630 | 650 | -0.11(-1.63%) |
Jan 05, 2023 | 6.720 | 7.000 | 6.590 | 6.740 | 9,039 | -0.31(-4.40%) |
Jan 04, 2023 | 6.772 | 7.050 | 6.772 | 7.050 | 2,782 | +0.15(+2.17%) |
Jan 03, 2023 | 6.870 | 6.900 | 6.830 | 6.900 | 701 | -0.23(-3.23%) |
Dec 30, 2022 | 7.110 | 7.130 | 7.110 | 7.130 | 477 | +0.00(+0.00%) |
Dec 29, 2022 | 7.100 | 7.330 | 7.090 | 7.130 | 2,413 | +0.19(+2.74%) |
Dec 28, 2022 | 7.040 | 7.040 | 6.920 | 6.940 | 404 | -0.23(-3.21%) |
Dec 27, 2022 | 7.110 | 7.220 | 7.109 | 7.170 | 3,122 | +0.07(+0.99%) |
Dec 23, 2022 | 6.980 | 7.100 | 6.970 | 7.100 | 840 | +0.12(+1.72%) |
Dec 22, 2022 | 7.214 | 7.214 | 6.980 | 6.980 | 628 | -0.14(-1.97%) |
Dec 21, 2022 | 6.840 | 7.120 | 6.840 | 7.120 | 2,736 | +0.36(+5.33%) |
Dec 20, 2022 | 6.730 | 6.760 | 6.730 | 6.760 | 1,551 | -0.04(-0.59%) |
Dec 19, 2022 | 6.830 | 6.830 | 6.800 | 6.800 | 682 | +0.09(+1.34%) |
Dec 16, 2022 | 6.810 | 6.810 | 6.620 | 6.710 | 10,511 | -0.11(-1.61%) |
Dec 15, 2022 | 6.820 | 6.940 | 6.820 | 6.820 | 1,268 | +0.00(+0.00%) |
Dec 14, 2022 | 6.890 | 6.960 | 6.820 | 6.820 | 2,012 | +0.00(+0.00%) |
Dec 13, 2022 | 6.888 | 6.888 | 6.820 | 6.820 | 889 | -0.03(-0.44%) |
Dec 12, 2022 | 6.970 | 7.050 | 6.810 | 6.850 | 1,925 | -0.02(-0.29%) |
Dec 09, 2022 | 6.980 | 6.980 | 6.830 | 6.870 | 1,028 | -0.03(-0.43%) |
Dec 08, 2022 | 6.970 | 7.143 | 6.900 | 6.900 | 1,171 | -0.12(-1.71%) |
Dec 07, 2022 | 7.160 | 7.160 | 7.010 | 7.020 | 684 | -0.37(-5.01%) |
Dec 05, 2022 | 7.390 | 0 | -0.27(-3.52%) | |||
Dec 02, 2022 | 7.670 | 7.719 | 7.640 | 7.660 | 1,696 | -0.02(-0.26%) |
Dec 01, 2022 | 7.700 | 7.755 | 7.660 | 7.680 | 1,798 | -0.03(-0.39%) |
Nov 30, 2022 | 7.600 | 7.710 | 7.520 | 7.710 | 2,981 | +0.14(+1.85%) |
Nov 29, 2022 | 7.610 | 7.725 | 7.570 | 7.570 | 1,290 | +0.12(+1.61%) |
Nov 28, 2022 | 7.920 | 7.920 | 7.260 | 7.450 | 1,146 | -0.33(-4.24%) |
Nov 25, 2022 | 7.600 | 7.780 | 7.600 | 7.780 | 974 | -0.11(-1.39%) |
Nov 23, 2022 | 7.800 | 7.900 | 7.300 | 7.890 | 3,656 | +0.15(+1.94%) |
Nov 22, 2022 | 7.730 | 7.770 | 7.420 | 7.740 | 1,639 | +0.19(+2.52%) |
Nov 21, 2022 | 7.550 | 7.750 | 7.301 | 7.550 | 4,775 | +0.28(+3.85%) |
Nov 18, 2022 | 7.290 | 7.300 | 7.270 | 7.270 | 921 | -0.09(-1.22%) |
Nov 17, 2022 | 7.130 | 7.360 | 7.130 | 7.360 | 2,274 | +0.06(+0.82%) |
Nov 16, 2022 | 7.310 | 7.310 | 7.270 | 7.300 | 858 | +0.08(+1.11%) |
Nov 15, 2022 | 7.220 | 7.220 | 7.190 | 7.220 | 592 | -0.27(-3.61%) |
Nov 14, 2022 | 7.410 | 7.680 | 7.410 | 7.490 | 7,917 | -0.40(-5.06%) |
Nov 11, 2022 | 7.990 | 7.990 | 7.340 | 7.890 | 1,448 | +0.63(+8.68%) |
Nov 10, 2022 | 7.070 | 7.405 | 7.070 | 7.260 | 5,206 | +0.42(+6.14%) |
Nov 09, 2022 | 6.720 | 6.920 | 6.720 | 6.840 | 1,530 | -0.08(-1.16%) |
Nov 08, 2022 | 6.920 | 6.990 | 6.920 | 6.920 | 2,853 | -0.13(-1.85%) |
Nov 07, 2022 | 7.010 | 7.050 | 6.960 | 7.050 | 5,958 | -0.08(-1.12%) |
Nov 04, 2022 | 7.260 | 7.270 | 7.130 | 7.130 | 2,124 | +0.02(+0.28%) |
Nov 03, 2022 | 7.050 | 7.110 | 7.050 | 7.110 | 1,514 | -0.25(-3.40%) |
Nov 02, 2022 | 7.370 | 7.480 | 7.330 | 7.360 | 1,251 | -0.35(-4.50%) |
Nov 01, 2022 | 7.470 | 7.925 | 7.470 | 7.707 | 38,058 | +0.28(+3.72%) |
Oct 31, 2022 | 7.400 | 7.580 | 7.390 | 7.430 | 1,761 | +0.21(+2.84%) |
Oct 28, 2022 | 7.130 | 7.225 | 7.130 | 7.225 | 1,128 | +0.10(+1.47%) |
Oct 27, 2022 | 7.110 | 7.130 | 7.110 | 7.120 | 632 | -0.03(-0.42%) |
Oct 26, 2022 | 7.120 | 7.295 | 7.120 | 7.150 | 2,361 | +0.03(+0.42%) |
Oct 25, 2022 | 7.070 | 7.220 | 7.070 | 7.120 | 2,801 | +0.22(+3.19%) |
Oct 24, 2022 | 7.100 | 7.100 | 6.800 | 6.900 | 5,681 | -0.59(-7.88%) |
Oct 21, 2022 | 7.190 | 7.490 | 7.190 | 7.490 | 503 | +0.21(+2.88%) |
Oct 20, 2022 | 7.220 | 7.280 | 7.220 | 7.280 | 590 | -0.08(-1.09%) |
Oct 19, 2022 | 7.410 | 7.475 | 7.350 | 7.360 | 1,207 | +0.13(+1.80%) |
Oct 18, 2022 | 7.500 | 7.530 | 7.200 | 7.230 | 5,296 | -0.18(-2.43%) |
Oct 17, 2022 | 7.350 | 7.547 | 7.350 | 7.410 | 1,262 | +0.15(+2.07%) |
Oct 14, 2022 | 7.290 | 7.290 | 7.250 | 7.260 | 737 | +0.01(+0.14%) |
Oct 13, 2022 | 7.160 | 7.404 | 7.100 | 7.250 | 6,478 | +0.05(+0.72%) |
Oct 12, 2022 | 7.180 | 7.240 | 7.180 | 7.198 | 2,376 | +0.04(+0.53%) |
Oct 11, 2022 | 7.190 | 7.190 | 7.160 | 7.160 | 1,720 | -0.05(-0.69%) |
Oct 10, 2022 | 7.170 | 7.275 | 7.160 | 7.210 | 5,596 | +0.05(+0.70%) |
Oct 07, 2022 | 7.170 | 7.170 | 7.160 | 7.160 | 495 | -0.24(-3.24%) |
Oct 06, 2022 | 7.530 | 7.550 | 7.300 | 7.400 | 9,211 | -0.35(-4.52%) |
Oct 05, 2022 | 7.550 | 9.490 | 7.240 | 7.750 | 234,643 | +0.32(+4.31%) |
Oct 04, 2022 | 7.430 | 7.430 | 7.430 | 7.430 | 563 | +0.23(+3.24%) |
Oct 03, 2022 | 6.980 | 7.230 | 6.980 | 7.197 | 2,522 | -0.03(-0.46%) |
Sep 30, 2022 | 7.510 | 7.510 | 7.230 | 7.230 | 1,197 | +0.02(+0.28%) |
Sep 29, 2022 | 7.400 | 7.520 | 7.200 | 7.210 | 4,195 | -0.30(-3.99%) |
Sep 28, 2022 | 7.250 | 7.510 | 7.250 | 7.510 | 6,537 | +0.21(+2.88%) |
Sep 27, 2022 | 7.370 | 7.450 | 7.220 | 7.300 | 919 | -0.10(-1.35%) |
Sep 26, 2022 | 7.290 | 7.400 | 7.160 | 7.400 | 723 | +0.04(+0.61%) |
Sep 23, 2022 | 7.250 | 7.470 | 7.250 | 7.355 | 1,533 | +0.11(+1.45%) |
Sep 22, 2022 | 7.460 | 7.460 | 7.200 | 7.250 | 2,343 | -0.46(-6.03%) |
Sep 21, 2022 | 7.640 | 7.715 | 7.590 | 7.715 | 2,006 | +0.10(+1.38%) |
Sep 20, 2022 | 7.680 | 7.738 | 7.610 | 7.610 | 703 | -0.07(-0.91%) |
Sep 19, 2022 | 7.590 | 7.729 | 7.590 | 7.680 | 966 | +0.02(+0.26%) |
Sep 16, 2022 | 7.660 | 7.660 | 7.560 | 7.660 | 6,692 | -0.02(-0.26%) |
Sep 15, 2022 | 7.680 | 7.880 | 7.630 | 7.680 | 4,917 | -0.12(-1.54%) |
Sep 14, 2022 | 7.850 | 7.900 | 7.800 | 7.800 | 2,996 | -0.21(-2.62%) |
Sep 13, 2022 | 8.134 | 8.134 | 8.010 | 8.010 | 1,122 | -0.13(-1.60%) |
Sep 12, 2022 | 8.000 | 8.160 | 8.000 | 8.140 | 3,504 | -0.05(-0.61%) |
Sep 09, 2022 | 8.070 | 8.260 | 8.070 | 8.190 | 3,234 | +0.08(+0.99%) |
Sep 08, 2022 | 8.160 | 8.170 | 8.090 | 8.110 | 2,199 | -0.15(-1.80%) |
Sep 07, 2022 | 8.313 | 8.313 | 8.150 | 8.259 | 2,476 | -0.12(-1.45%) |
Sep 06, 2022 | 8.620 | 8.620 | 8.280 | 8.380 | 2,821 | -0.38(-4.35%) |
Sep 02, 2022 | 8.990 | 9.000 | 8.760 | 8.761 | 2,273 | -0.04(-0.44%) |
Sep 01, 2022 | 8.840 | 8.890 | 8.780 | 8.800 | 4,169 | +0.24(+2.75%) |
Aug 31, 2022 | 8.500 | 8.670 | 8.350 | 8.565 | 4,433 | +0.27(+3.31%) |
Aug 30, 2022 | 8.290 | 8.390 | 8.250 | 8.290 | 2,125 | +0.14(+1.72%) |
Aug 29, 2022 | 8.180 | 8.226 | 8.150 | 8.150 | 3,294 | -0.24(-2.86%) |
Aug 26, 2022 | 8.410 | 8.410 | 8.370 | 8.390 | 737 | -0.09(-1.06%) |
Aug 25, 2022 | 8.470 | 8.480 | 8.450 | 8.480 | 1,437 | +0.01(+0.12%) |
Aug 24, 2022 | 8.410 | 8.470 | 8.390 | 8.470 | 3,074 | -0.16(-1.85%) |
Aug 23, 2022 | 8.590 | 8.900 | 8.590 | 8.630 | 1,390 | +0.28(+3.35%) |
Aug 22, 2022 | 8.330 | 8.380 | 8.320 | 8.350 | 1,509 | -0.26(-3.02%) |
Aug 19, 2022 | 8.880 | 8.880 | 8.420 | 8.610 | 10,568 | -0.09(-1.03%) |
Aug 18, 2022 | 8.600 | 8.880 | 8.460 | 8.700 | 9,388 | +0.26(+3.08%) |
Aug 17, 2022 | 8.500 | 8.510 | 8.430 | 8.440 | 1,426 | +0.18(+2.18%) |
Aug 16, 2022 | 8.300 | 8.330 | 8.170 | 8.260 | 3,997 | -0.06(-0.78%) |
Aug 15, 2022 | 8.250 | 8.340 | 8.210 | 8.325 | 1,815 | -0.14(-1.60%) |
Aug 12, 2022 | 8.360 | 8.580 | 8.360 | 8.460 | 887 | +0.14(+1.68%) |
Aug 11, 2022 | 8.440 | 8.490 | 8.320 | 8.320 | 2,379 | -0.16(-1.89%) |
Aug 10, 2022 | 8.620 | 8.628 | 8.380 | 8.480 | 2,824 | +0.44(+5.47%) |
Aug 09, 2022 | 8.100 | 8.140 | 8.040 | 8.040 | 4,009 | +0.12(+1.52%) |
Aug 08, 2022 | 7.760 | 8.110 | 7.760 | 7.920 | 4,149 | +0.32(+4.21%) |
Aug 05, 2022 | 7.750 | 7.750 | 7.600 | 7.600 | 906 | -0.14(-1.75%) |
Aug 04, 2022 | 7.730 | 7.740 | 7.700 | 7.735 | 3,928 | -0.08(-1.09%) |
Aug 03, 2022 | 7.800 | 7.842 | 7.780 | 7.820 | 3,105 | -0.01(-0.13%) |
Aug 02, 2022 | 7.810 | 7.880 | 7.660 | 7.830 | 2,625 | -0.15(-1.88%) |