Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.558 | 7.642 | 7.521 | 7.577 | 5,906,263 | +0.07(+0.87%) |
Feb 27, 2023 | 7.530 | 7.586 | 7.488 | 7.511 | 5,840,857 | +0.03(+0.37%) |
Feb 24, 2023 | 7.455 | 7.558 | 7.451 | 7.483 | 7,078,554 | -0.15(-1.95%) |
Feb 23, 2023 | 7.698 | 7.726 | 7.558 | 7.633 | 9,664,356 | +0.17(+2.25%) |
Feb 22, 2023 | 7.521 | 7.551 | 7.455 | 7.465 | 7,488,150 | -0.02(-0.25%) |
Feb 21, 2023 | 7.633 | 7.670 | 7.474 | 7.483 | 10,175,799 | -0.07(-0.86%) |
Feb 17, 2023 | 7.511 | 7.633 | 7.511 | 7.549 | 7,113,226 | -0.01(-0.12%) |
Feb 16, 2023 | 7.549 | 7.642 | 7.521 | 7.558 | 9,042,645 | -0.12(-1.58%) |
Feb 15, 2023 | 7.707 | 7.749 | 7.605 | 7.679 | 6,899,929 | -0.21(-2.60%) |
Feb 14, 2023 | 7.698 | 7.893 | 7.651 | 7.884 | 9,646,139 | +0.12(+1.56%) |
Feb 13, 2023 | 7.660 | 7.763 | 7.586 | 7.763 | 9,017,311 | +0.06(+0.73%) |
Feb 10, 2023 | 7.782 | 7.805 | 7.623 | 7.707 | 7,187,350 | -0.08(-1.08%) |
Feb 09, 2023 | 7.810 | 7.968 | 7.721 | 7.791 | 9,089,013 | +0.16(+2.08%) |
Feb 08, 2023 | 7.782 | 7.838 | 7.623 | 7.633 | 6,558,654 | -0.10(-1.33%) |
Feb 07, 2023 | 7.595 | 7.754 | 7.539 | 7.735 | 12,806,819 | +0.19(+2.47%) |
Feb 06, 2023 | 7.605 | 7.656 | 7.521 | 7.549 | 8,712,076 | -0.28(-3.57%) |
Feb 03, 2023 | 7.903 | 7.996 | 7.819 | 7.828 | 10,490,501 | -0.20(-2.44%) |
Feb 02, 2023 | 7.977 | 8.080 | 7.851 | 8.024 | 12,325,203 | +0.10(+1.29%) |
Feb 01, 2023 | 7.614 | 7.949 | 7.581 | 7.921 | 15,108,387 | +0.34(+4.55%) |
Jan 31, 2023 | 7.483 | 7.605 | 7.474 | 7.577 | 13,176,645 | +0.20(+2.65%) |
Jan 30, 2023 | 7.446 | 7.521 | 7.372 | 7.381 | 10,873,715 | +0.07(+1.02%) |
Jan 27, 2023 | 7.306 | 7.381 | 7.278 | 7.306 | 5,569,476 | -0.04(-0.51%) |
Jan 26, 2023 | 7.381 | 7.404 | 7.241 | 7.344 | 6,745,433 | +0.05(+0.64%) |
Jan 25, 2023 | 7.185 | 7.302 | 7.157 | 7.297 | 6,107,232 | +0.00(+0.00%) |
Jan 24, 2023 | 7.409 | 7.409 | 7.288 | 7.297 | 5,808,588 | -0.14(-1.88%) |
Jan 23, 2023 | 7.213 | 7.437 | 7.181 | 7.437 | 13,470,715 | +0.28(+3.91%) |
Jan 20, 2023 | 6.962 | 7.171 | 6.952 | 7.157 | 7,887,314 | +0.24(+3.50%) |
Jan 19, 2023 | 7.092 | 7.092 | 6.915 | 6.915 | 9,712,437 | -0.15(-2.11%) |
Jan 18, 2023 | 7.176 | 7.240 | 7.055 | 7.064 | 6,218,467 | -0.07(-0.91%) |
Jan 17, 2023 | 7.045 | 7.176 | 6.971 | 7.129 | 9,101,452 | +0.14(+2.00%) |
Jan 13, 2023 | 6.887 | 7.008 | 6.887 | 6.989 | 7,323,473 | -0.07(-0.92%) |
Jan 12, 2023 | 6.943 | 7.073 | 6.859 | 7.055 | 10,332,841 | +0.12(+1.75%) |
Jan 11, 2023 | 6.915 | 6.934 | 6.854 | 6.934 | 5,085,790 | +0.04(+0.54%) |
Jan 10, 2023 | 6.859 | 6.896 | 6.794 | 6.896 | 9,303,048 | +0.11(+1.65%) |
Jan 09, 2023 | 6.803 | 6.878 | 6.747 | 6.784 | 9,137,706 | +0.26(+4.00%) |
Jan 06, 2023 | 6.365 | 6.547 | 6.314 | 6.524 | 7,993,546 | +0.38(+6.22%) |
Jan 05, 2023 | 6.244 | 6.281 | 6.141 | 6.141 | 8,041,189 | -0.15(-2.37%) |
Jan 04, 2023 | 6.207 | 6.309 | 6.145 | 6.291 | 9,197,064 | +0.13(+2.12%) |
Jan 03, 2023 | 6.263 | 6.291 | 6.123 | 6.160 | 8,648,989 | +0.07(+1.23%) |
Dec 30, 2022 | 6.141 | 6.141 | 6.039 | 6.086 | 6,650,092 | -0.19(-2.97%) |
Dec 29, 2022 | 6.169 | 6.291 | 6.169 | 6.272 | 7,963,321 | +0.22(+3.70%) |
Dec 28, 2022 | 6.132 | 6.179 | 6.039 | 6.048 | 6,223,996 | -0.13(-2.11%) |
Dec 27, 2022 | 6.225 | 6.244 | 6.169 | 6.179 | 7,094,777 | -0.10(-1.63%) |
Dec 23, 2022 | 6.272 | 6.300 | 6.216 | 6.281 | 6,352,564 | -0.06(-0.88%) |
Dec 22, 2022 | 6.440 | 6.440 | 6.244 | 6.337 | 9,028,712 | -0.17(-2.58%) |
Dec 21, 2022 | 6.374 | 6.514 | 6.346 | 6.505 | 5,616,226 | +0.19(+2.95%) |
Dec 20, 2022 | 6.300 | 6.421 | 6.291 | 6.318 | 6,229,042 | -0.10(-1.60%) |
Dec 19, 2022 | 6.486 | 6.505 | 6.346 | 6.421 | 11,879,401 | -0.07(-1.01%) |
Dec 16, 2022 | 6.589 | 6.659 | 6.458 | 6.486 | 13,292,684 | -0.04(-0.57%) |
Dec 15, 2022 | 6.617 | 6.663 | 6.505 | 6.524 | 11,148,533 | -0.21(-3.05%) |
Dec 14, 2022 | 6.812 | 6.859 | 6.654 | 6.729 | 8,102,337 | -0.07(-0.96%) |
Dec 13, 2022 | 6.868 | 6.915 | 6.705 | 6.794 | 8,810,183 | +0.07(+1.11%) |
Dec 12, 2022 | 6.673 | 6.719 | 6.617 | 6.719 | 6,591,581 | +0.10(+1.55%) |
Dec 09, 2022 | 6.663 | 6.738 | 6.617 | 6.617 | 6,860,999 | -0.08(-1.25%) |
Dec 08, 2022 | 6.589 | 6.719 | 6.561 | 6.701 | 8,634,739 | +0.03(+0.42%) |
Dec 07, 2022 | 6.617 | 6.682 | 6.597 | 6.673 | 6,209,453 | -0.02(-0.28%) |
Dec 06, 2022 | 6.840 | 6.840 | 6.654 | 6.691 | 7,503,839 | -0.18(-2.58%) |
Dec 05, 2022 | 6.906 | 6.957 | 6.794 | 6.868 | 5,347,621 | -0.04(-0.54%) |
Dec 02, 2022 | 6.766 | 6.948 | 6.766 | 6.906 | 6,460,792 | +0.01(+0.14%) |