Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.950 | 7.175 | 6.910 | 7.070 | 3,520,627 | +0.08(+1.14%) |
Feb 27, 2023 | 6.850 | 7.170 | 6.770 | 6.990 | 2,175,017 | +0.16(+2.34%) |
Feb 24, 2023 | 7.310 | 7.310 | 6.810 | 6.830 | 3,788,900 | -0.38(-5.27%) |
Feb 23, 2023 | 7.000 | 7.250 | 7.000 | 7.210 | 4,648,277 | +0.32(+4.64%) |
Feb 22, 2023 | 6.950 | 7.050 | 6.835 | 6.890 | 1,931,185 | -0.06(-0.86%) |
Feb 21, 2023 | 7.100 | 7.155 | 6.930 | 6.950 | 2,148,557 | -0.24(-3.34%) |
Feb 17, 2023 | 7.330 | 7.330 | 7.120 | 7.190 | 2,847,980 | -0.14(-1.91%) |
Feb 16, 2023 | 7.010 | 7.420 | 6.970 | 7.330 | 2,673,940 | +0.15(+2.09%) |
Feb 15, 2023 | 7.150 | 7.240 | 7.025 | 7.180 | 1,334,231 | +0.02(+0.28%) |
Feb 14, 2023 | 7.150 | 7.247 | 7.060 | 7.160 | 2,737,001 | -0.05(-0.69%) |
Feb 13, 2023 | 7.210 | 7.260 | 7.135 | 7.210 | 1,327,399 | +0.02(+0.28%) |
Feb 10, 2023 | 7.250 | 7.325 | 7.150 | 7.190 | 1,112,455 | -0.11(-1.51%) |
Feb 09, 2023 | 7.450 | 7.515 | 7.295 | 7.300 | 1,594,039 | -0.08(-1.08%) |
Feb 08, 2023 | 7.360 | 7.430 | 7.290 | 7.380 | 1,093,368 | -0.03(-0.40%) |
Feb 07, 2023 | 7.470 | 7.565 | 7.265 | 7.410 | 1,405,339 | -0.11(-1.46%) |
Feb 06, 2023 | 7.420 | 7.570 | 7.420 | 7.520 | 2,058,620 | -0.02(-0.27%) |
Feb 03, 2023 | 7.450 | 7.720 | 7.420 | 7.540 | 1,693,954 | -0.02(-0.26%) |
Feb 02, 2023 | 7.730 | 7.740 | 7.490 | 7.560 | 3,702,136 | -0.06(-0.79%) |
Feb 01, 2023 | 7.280 | 7.635 | 7.075 | 7.620 | 2,234,849 | +0.30(+4.10%) |
Jan 31, 2023 | 7.070 | 7.380 | 6.980 | 7.320 | 3,383,226 | +0.25(+3.54%) |
Jan 30, 2023 | 7.360 | 7.390 | 7.060 | 7.070 | 2,194,231 | -0.39(-5.23%) |
Jan 27, 2023 | 7.480 | 7.530 | 7.300 | 7.460 | 1,098,884 | -0.04(-0.53%) |
Jan 26, 2023 | 7.580 | 7.670 | 7.325 | 7.500 | 1,294,448 | +0.03(+0.40%) |
Jan 25, 2023 | 7.500 | 7.555 | 7.370 | 7.470 | 1,237,716 | -0.11(-1.45%) |
Jan 24, 2023 | 7.690 | 7.740 | 7.390 | 7.580 | 1,740,585 | -0.19(-2.45%) |
Jan 23, 2023 | 7.360 | 7.770 | 7.360 | 7.770 | 2,961,583 | +0.43(+5.86%) |
Jan 20, 2023 | 7.200 | 7.340 | 7.030 | 7.340 | 1,488,000 | +0.17(+2.37%) |
Jan 19, 2023 | 7.100 | 7.260 | 7.010 | 7.170 | 1,872,539 | -0.02(-0.28%) |
Jan 18, 2023 | 7.440 | 7.510 | 7.180 | 7.190 | 1,716,486 | -0.20(-2.71%) |
Jan 17, 2023 | 7.060 | 7.420 | 7.060 | 7.390 | 2,215,885 | +0.26(+3.65%) |
Jan 13, 2023 | 6.910 | 7.130 | 6.910 | 7.130 | 5,454,469 | +0.14(+2.00%) |
Jan 12, 2023 | 7.170 | 7.170 | 6.965 | 6.990 | 1,117,427 | -0.12(-1.69%) |
Jan 11, 2023 | 7.120 | 7.130 | 6.917 | 7.110 | 1,540,892 | +0.01(+0.14%) |
Jan 10, 2023 | 7.050 | 7.180 | 7.021 | 7.100 | 1,441,110 | +0.00(+0.00%) |
Jan 09, 2023 | 7.100 | 7.250 | 7.060 | 7.100 | 1,862,523 | +0.09(+1.28%) |
Jan 06, 2023 | 6.700 | 7.010 | 6.700 | 7.010 | 1,689,700 | +0.18(+2.64%) |
Jan 05, 2023 | 6.770 | 6.900 | 6.660 | 6.830 | 1,840,383 | +0.01(+0.15%) |
Jan 04, 2023 | 6.870 | 6.970 | 6.870 | 6.820 | 2,219,793 | +0.05(+0.74%) |
Jan 03, 2023 | 6.830 | 6.980 | 6.625 | 6.770 | 1,001,087 | +0.03(+0.45%) |
Dec 30, 2022 | 6.650 | 6.790 | 6.645 | 6.740 | 1,093,748 | +0.01(+0.15%) |
Dec 29, 2022 | 6.650 | 6.775 | 6.590 | 6.730 | 1,063,324 | +0.17(+2.59%) |
Dec 28, 2022 | 6.440 | 6.580 | 6.430 | 6.560 | 814,834 | +0.10(+1.55%) |
Dec 27, 2022 | 6.500 | 6.585 | 6.435 | 6.460 | 807,092 | -0.05(-0.77%) |
Dec 23, 2022 | 6.540 | 6.615 | 6.430 | 6.510 | 1,236,947 | -0.05(-0.76%) |
Dec 22, 2022 | 6.690 | 6.690 | 6.400 | 6.560 | 1,310,572 | -0.18(-2.67%) |
Dec 21, 2022 | 6.720 | 6.850 | 6.690 | 6.740 | 1,168,992 | +0.06(+0.90%) |
Dec 20, 2022 | 6.400 | 6.740 | 6.390 | 6.680 | 2,098,053 | +0.27(+4.21%) |
Dec 19, 2022 | 6.690 | 6.690 | 6.300 | 6.410 | 4,023,560 | -0.27(-4.04%) |
Dec 16, 2022 | 6.545 | 6.745 | 6.545 | 6.680 | 2,811,473 | -0.06(-0.89%) |
Dec 15, 2022 | 6.865 | 6.930 | 6.695 | 6.740 | 1,552,217 | -0.26(-3.71%) |
Dec 14, 2022 | 7.010 | 7.215 | 6.925 | 7.000 | 3,859,101 | +0.00(+0.00%) |
Dec 13, 2022 | 7.380 | 7.380 | 6.915 | 7.000 | 1,781,560 | -0.01(-0.14%) |
Dec 12, 2022 | 6.930 | 7.120 | 6.895 | 7.010 | 1,752,233 | +0.08(+1.15%) |
Dec 09, 2022 | 7.240 | 7.240 | 6.920 | 6.930 | 2,821,464 | -0.30(-4.15%) |
Dec 08, 2022 | 6.630 | 7.390 | 6.630 | 7.230 | 6,339,578 | +0.84(+13.15%) |
Dec 07, 2022 | 6.550 | 6.610 | 6.370 | 6.390 | 1,282,350 | -0.18(-2.74%) |
Dec 06, 2022 | 6.640 | 6.700 | 6.480 | 6.570 | 2,003,461 | -0.21(-3.10%) |
Dec 05, 2022 | 6.660 | 6.790 | 6.565 | 6.780 | 984,937 | +0.06(+0.89%) |
Dec 02, 2022 | 6.610 | 6.760 | 6.500 | 6.720 | 988,850 | -0.02(-0.30%) |