Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.520 | 6.610 | 6.420 | 6.440 | 505,785 | -0.09(-1.38%) |
Feb 27, 2023 | 6.570 | 6.610 | 6.480 | 6.530 | 490,237 | +0.06(+0.93%) |
Feb 24, 2023 | 6.610 | 6.700 | 6.425 | 6.470 | 383,928 | -0.21(-3.14%) |
Feb 23, 2023 | 6.770 | 6.780 | 6.570 | 6.680 | 409,994 | -0.06(-0.89%) |
Feb 22, 2023 | 6.710 | 6.890 | 6.670 | 6.740 | 474,239 | +0.02(+0.30%) |
Feb 21, 2023 | 7.000 | 7.000 | 6.700 | 6.720 | 486,338 | -0.34(-4.82%) |
Feb 17, 2023 | 7.100 | 7.100 | 6.950 | 7.060 | 493,956 | +0.01(+0.14%) |
Feb 16, 2023 | 6.930 | 7.100 | 6.920 | 7.050 | 527,504 | +0.06(+0.86%) |
Feb 15, 2023 | 7.060 | 7.060 | 6.870 | 6.990 | 461,052 | -0.05(-0.71%) |
Feb 14, 2023 | 7.170 | 7.190 | 6.995 | 7.040 | 363,734 | -0.18(-2.49%) |
Feb 13, 2023 | 7.220 | 7.340 | 7.150 | 7.220 | 475,472 | -0.05(-0.69%) |
Feb 10, 2023 | 7.220 | 7.382 | 7.120 | 7.270 | 567,134 | +0.06(+0.83%) |
Feb 09, 2023 | 7.990 | 8.150 | 7.200 | 7.210 | 886,255 | +0.06(+0.84%) |
Feb 08, 2023 | 7.400 | 7.400 | 7.150 | 7.150 | 593,737 | -0.41(-5.42%) |
Feb 07, 2023 | 7.510 | 7.560 | 7.390 | 7.560 | 518,277 | +0.02(+0.27%) |
Feb 06, 2023 | 7.650 | 7.740 | 7.462 | 7.540 | 463,689 | -0.11(-1.44%) |
Feb 03, 2023 | 7.750 | 7.870 | 7.580 | 7.650 | 594,054 | -0.18(-2.30%) |
Feb 02, 2023 | 7.750 | 7.970 | 7.730 | 7.830 | 634,843 | +0.16(+2.09%) |
Feb 01, 2023 | 7.680 | 7.780 | 7.570 | 7.670 | 624,851 | -0.01(-0.13%) |
Jan 31, 2023 | 7.610 | 7.780 | 7.610 | 7.680 | 711,517 | +0.08(+1.05%) |
Jan 30, 2023 | 7.600 | 7.640 | 7.515 | 7.600 | 333,574 | -0.05(-0.65%) |
Jan 27, 2023 | 7.690 | 7.711 | 7.570 | 7.650 | 285,844 | -0.04(-0.52%) |
Jan 26, 2023 | 7.700 | 7.725 | 7.520 | 7.690 | 332,999 | +0.02(+0.26%) |
Jan 25, 2023 | 7.590 | 7.690 | 7.510 | 7.670 | 333,951 | +0.01(+0.13%) |
Jan 24, 2023 | 7.610 | 7.825 | 7.495 | 7.660 | 548,285 | +0.00(+0.00%) |
Jan 23, 2023 | 7.540 | 7.690 | 7.460 | 7.660 | 453,311 | +0.12(+1.59%) |
Jan 20, 2023 | 7.520 | 7.615 | 7.445 | 7.540 | 376,650 | +0.08(+1.07%) |
Jan 19, 2023 | 7.390 | 7.560 | 7.310 | 7.460 | 307,384 | +0.04(+0.54%) |
Jan 18, 2023 | 7.610 | 7.680 | 7.380 | 7.420 | 622,658 | -0.19(-2.50%) |
Jan 17, 2023 | 7.640 | 7.720 | 7.510 | 7.610 | 614,711 | -0.06(-0.78%) |
Jan 13, 2023 | 7.970 | 8.020 | 7.550 | 7.670 | 566,171 | -0.32(-4.01%) |
Jan 12, 2023 | 7.790 | 8.000 | 7.680 | 7.990 | 817,908 | +0.23(+2.96%) |
Jan 11, 2023 | 7.580 | 7.760 | 7.510 | 7.760 | 689,892 | +0.18(+2.37%) |
Jan 10, 2023 | 7.490 | 7.600 | 7.340 | 7.580 | 780,461 | +0.11(+1.47%) |
Jan 09, 2023 | 7.420 | 7.520 | 7.320 | 7.470 | 679,862 | +0.05(+0.67%) |
Jan 06, 2023 | 7.360 | 7.488 | 7.250 | 7.420 | 440,735 | +0.12(+1.64%) |
Jan 05, 2023 | 7.430 | 7.460 | 7.220 | 7.300 | 727,803 | -0.19(-2.54%) |
Jan 04, 2023 | 7.430 | 7.570 | 7.380 | 7.490 | 673,682 | +0.07(+0.94%) |
Jan 03, 2023 | 7.430 | 7.530 | 7.365 | 7.420 | 661,968 | +0.03(+0.41%) |
Dec 30, 2022 | 7.290 | 7.513 | 7.240 | 7.390 | 525,857 | +0.09(+1.23%) |
Dec 29, 2022 | 6.900 | 7.335 | 6.840 | 7.300 | 626,694 | +0.43(+6.26%) |
Dec 28, 2022 | 6.910 | 7.000 | 6.810 | 6.870 | 544,342 | -0.04(-0.58%) |
Dec 27, 2022 | 6.870 | 6.945 | 6.740 | 6.910 | 491,129 | +0.04(+0.58%) |
Dec 23, 2022 | 7.170 | 7.250 | 6.800 | 6.870 | 660,257 | -0.30(-4.18%) |
Dec 22, 2022 | 7.160 | 7.260 | 7.075 | 7.170 | 844,479 | -0.03(-0.42%) |
Dec 21, 2022 | 7.290 | 7.310 | 7.110 | 7.200 | 1,141,613 | -0.04(-0.55%) |
Dec 20, 2022 | 7.220 | 7.350 | 7.050 | 7.240 | 1,421,920 | +0.03(+0.42%) |
Dec 19, 2022 | 7.050 | 7.330 | 7.010 | 7.210 | 1,162,578 | +0.16(+2.27%) |
Dec 16, 2022 | 6.840 | 7.380 | 6.730 | 7.050 | 3,553,884 | +0.07(+1.00%) |
Dec 15, 2022 | 7.220 | 7.285 | 6.930 | 6.980 | 1,095,926 | -0.26(-3.59%) |
Dec 14, 2022 | 7.350 | 7.670 | 6.980 | 7.240 | 1,842,595 | -0.19(-2.56%) |
Dec 13, 2022 | 10.99 | 11.01 | 7.305 | 7.430 | 4,737,834 | -3.36(-31.14%) |
Dec 12, 2022 | 10.52 | 10.80 | 10.36 | 10.79 | 393,629 | +0.28(+2.66%) |
Dec 09, 2022 | 10.79 | 10.81 | 10.49 | 10.51 | 308,144 | -0.32(-2.95%) |
Dec 08, 2022 | 10.77 | 11.01 | 10.40 | 10.83 | 290,208 | -0.01(-0.09%) |
Dec 07, 2022 | 10.78 | 11.04 | 10.78 | 10.84 | 346,946 | +0.04(+0.37%) |
Dec 06, 2022 | 10.57 | 10.81 | 10.38 | 10.80 | 556,615 | +0.19(+1.79%) |
Dec 05, 2022 | 10.83 | 10.87 | 10.43 | 10.61 | 445,144 | -0.30(-2.75%) |
Dec 02, 2022 | 10.90 | 10.97 | 10.27 | 10.91 | 251,195 | -0.05(-0.46%) |