Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.580 | 7.790 | 7.505 | 7.570 | 239,277 | +0.01(+0.13%) |
Feb 27, 2023 | 7.520 | 7.620 | 7.420 | 7.560 | 241,258 | +0.08(+1.07%) |
Feb 24, 2023 | 7.590 | 7.630 | 7.380 | 7.480 | 305,764 | -0.15(-1.97%) |
Feb 23, 2023 | 7.500 | 7.770 | 7.330 | 7.630 | 334,687 | +0.15(+2.01%) |
Feb 22, 2023 | 7.420 | 7.540 | 7.365 | 7.480 | 335,591 | +0.03(+0.40%) |
Feb 21, 2023 | 7.730 | 7.830 | 7.332 | 7.450 | 438,876 | -0.38(-4.85%) |
Feb 17, 2023 | 7.850 | 7.915 | 7.590 | 7.830 | 615,556 | -0.08(-1.01%) |
Feb 16, 2023 | 7.080 | 8.095 | 7.080 | 7.910 | 1,342,233 | +0.88(+12.52%) |
Feb 15, 2023 | 6.910 | 7.080 | 6.870 | 7.030 | 275,123 | +0.07(+1.01%) |
Feb 14, 2023 | 6.860 | 7.020 | 6.770 | 6.960 | 263,814 | +0.03(+0.43%) |
Feb 13, 2023 | 6.860 | 6.970 | 6.810 | 6.930 | 166,093 | +0.06(+0.87%) |
Feb 10, 2023 | 6.800 | 6.970 | 6.720 | 6.870 | 405,008 | +0.03(+0.44%) |
Feb 09, 2023 | 6.910 | 6.980 | 6.790 | 6.840 | 272,971 | -0.02(-0.29%) |
Feb 08, 2023 | 6.970 | 7.040 | 6.810 | 6.860 | 313,421 | -0.11(-1.58%) |
Feb 07, 2023 | 6.700 | 7.000 | 6.690 | 6.970 | 415,344 | +0.07(+1.01%) |
Feb 06, 2023 | 7.120 | 7.180 | 6.760 | 6.900 | 614,510 | -0.23(-3.23%) |
Feb 03, 2023 | 7.130 | 7.370 | 7.060 | 7.130 | 625,229 | +0.12(+1.71%) |
Feb 02, 2023 | 6.400 | 7.200 | 6.311 | 7.010 | 1,721,001 | +0.62(+9.70%) |
Feb 01, 2023 | 6.590 | 6.600 | 6.290 | 6.390 | 481,823 | -0.21(-3.18%) |
Jan 31, 2023 | 6.300 | 6.610 | 6.300 | 6.600 | 348,904 | +0.31(+4.93%) |
Jan 30, 2023 | 6.600 | 6.680 | 6.210 | 6.290 | 503,547 | -0.39(-5.84%) |
Jan 27, 2023 | 6.760 | 6.890 | 6.510 | 6.680 | 586,653 | -0.08(-1.18%) |
Jan 26, 2023 | 6.940 | 7.050 | 6.640 | 6.760 | 414,856 | -0.18(-2.59%) |
Jan 25, 2023 | 6.860 | 7.100 | 6.720 | 6.940 | 453,290 | +0.03(+0.43%) |
Jan 24, 2023 | 6.440 | 7.040 | 6.320 | 6.910 | 715,865 | +0.44(+6.80%) |
Jan 23, 2023 | 6.410 | 6.750 | 6.270 | 6.470 | 620,890 | +0.05(+0.78%) |
Jan 20, 2023 | 6.400 | 6.430 | 6.220 | 6.420 | 282,762 | +0.07(+1.10%) |
Jan 19, 2023 | 6.410 | 6.490 | 6.280 | 6.350 | 270,043 | -0.09(-1.40%) |
Jan 18, 2023 | 6.450 | 6.630 | 6.360 | 6.440 | 346,798 | +0.00(+0.00%) |
Jan 17, 2023 | 6.430 | 6.470 | 6.241 | 6.440 | 378,864 | -0.01(-0.16%) |
Jan 13, 2023 | 6.420 | 6.760 | 6.330 | 6.450 | 471,242 | -0.04(-0.62%) |
Jan 12, 2023 | 6.180 | 6.520 | 6.120 | 6.490 | 514,263 | +0.32(+5.19%) |
Jan 11, 2023 | 6.030 | 6.480 | 5.960 | 6.170 | 618,412 | +0.14(+2.32%) |
Jan 10, 2023 | 5.790 | 6.040 | 5.770 | 6.030 | 506,667 | +0.24(+4.15%) |
Jan 09, 2023 | 5.800 | 5.960 | 5.670 | 5.790 | 532,415 | +0.06(+1.05%) |
Jan 06, 2023 | 6.190 | 6.190 | 5.670 | 5.730 | 921,401 | -0.43(-6.98%) |
Jan 05, 2023 | 6.250 | 6.480 | 6.040 | 6.160 | 542,291 | +0.10(+1.65%) |
Jan 04, 2023 | 6.110 | 6.340 | 5.980 | 6.060 | 324,546 | -0.03(-0.49%) |
Jan 03, 2023 | 6.370 | 6.426 | 6.000 | 6.090 | 380,922 | -0.28(-4.40%) |
Dec 30, 2022 | 6.460 | 6.640 | 6.200 | 6.370 | 492,455 | -0.11(-1.70%) |
Dec 29, 2022 | 6.230 | 6.530 | 6.180 | 6.480 | 321,286 | +0.30(+4.85%) |
Dec 28, 2022 | 6.040 | 6.260 | 6.040 | 6.180 | 210,531 | +0.13(+2.15%) |
Dec 27, 2022 | 6.170 | 6.218 | 6.010 | 6.050 | 197,382 | -0.12(-1.94%) |
Dec 23, 2022 | 6.220 | 6.415 | 6.060 | 6.170 | 257,650 | -0.07(-1.12%) |
Dec 22, 2022 | 6.180 | 6.260 | 6.100 | 6.240 | 227,526 | +0.02(+0.32%) |
Dec 21, 2022 | 6.250 | 6.550 | 6.170 | 6.220 | 356,321 | -0.02(-0.32%) |
Dec 20, 2022 | 5.800 | 6.300 | 5.800 | 6.240 | 417,170 | +0.38(+6.48%) |
Dec 19, 2022 | 6.010 | 6.010 | 5.720 | 5.860 | 572,879 | -0.08(-1.35%) |
Dec 16, 2022 | 6.170 | 6.340 | 5.890 | 5.940 | 2,507,472 | -0.24(-3.88%) |
Dec 15, 2022 | 6.200 | 6.360 | 6.080 | 6.180 | 587,286 | -0.06(-0.96%) |
Dec 14, 2022 | 6.570 | 6.780 | 6.230 | 6.240 | 934,948 | -0.30(-4.59%) |
Dec 13, 2022 | 6.430 | 6.690 | 6.260 | 6.540 | 831,182 | +0.22(+3.48%) |
Dec 12, 2022 | 5.580 | 6.360 | 5.460 | 6.320 | 1,364,894 | +0.67(+11.86%) |
Dec 09, 2022 | 5.660 | 5.800 | 5.510 | 5.650 | 334,380 | -0.01(-0.18%) |
Dec 08, 2022 | 5.550 | 5.720 | 5.490 | 5.660 | 231,168 | +0.12(+2.17%) |
Dec 07, 2022 | 5.390 | 5.560 | 5.290 | 5.540 | 278,219 | +0.12(+2.21%) |
Dec 06, 2022 | 5.240 | 5.520 | 5.200 | 5.420 | 517,446 | +0.24(+4.63%) |
Dec 05, 2022 | 5.470 | 5.490 | 5.060 | 5.180 | 451,457 | -0.31(-5.65%) |
Dec 02, 2022 | 5.280 | 5.600 | 5.210 | 5.490 | 566,627 | +0.18(+3.39%) |