Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.904 | 6.914 | 6.865 | 6.894 | 1,935,983 | -0.04(-0.56%) |
Feb 27, 2023 | 6.943 | 6.981 | 6.914 | 6.933 | 2,648,965 | +0.06(+0.84%) |
Feb 24, 2023 | 6.856 | 6.899 | 6.832 | 6.875 | 5,010,169 | -0.17(-2.47%) |
Feb 23, 2023 | 7.001 | 7.068 | 7.001 | 7.049 | 2,845,023 | +0.02(+0.28%) |
Feb 22, 2023 | 7.001 | 7.059 | 6.991 | 7.030 | 3,902,584 | -0.02(-0.27%) |
Feb 21, 2023 | 7.039 | 7.107 | 7.039 | 7.049 | 2,040,006 | -0.05(-0.68%) |
Feb 17, 2023 | 7.059 | 7.117 | 7.030 | 7.097 | 3,193,871 | +0.01(+0.14%) |
Feb 16, 2023 | 7.068 | 7.117 | 7.059 | 7.088 | 5,712,561 | -0.08(-1.08%) |
Feb 15, 2023 | 7.088 | 7.165 | 7.054 | 7.165 | 3,233,328 | +0.01(+0.14%) |
Feb 14, 2023 | 7.136 | 7.199 | 7.097 | 7.155 | 4,241,133 | +0.02(+0.27%) |
Feb 13, 2023 | 7.107 | 7.146 | 7.068 | 7.136 | 2,522,890 | +0.04(+0.54%) |
Feb 10, 2023 | 7.039 | 7.097 | 7.035 | 7.097 | 4,340,975 | +0.10(+1.38%) |
Feb 09, 2023 | 7.049 | 7.088 | 7.001 | 7.001 | 4,360,143 | +0.04(+0.56%) |
Feb 08, 2023 | 6.952 | 6.977 | 6.935 | 6.962 | 2,435,163 | +0.00(+0.00%) |
Feb 07, 2023 | 6.827 | 6.972 | 6.807 | 6.962 | 6,718,262 | +0.25(+3.75%) |
Feb 06, 2023 | 6.672 | 6.711 | 6.604 | 6.711 | 8,208,917 | -0.25(-3.61%) |
Feb 03, 2023 | 6.943 | 6.981 | 6.914 | 6.962 | 6,766,717 | -0.02(-0.28%) |
Feb 02, 2023 | 7.068 | 7.131 | 6.952 | 6.981 | 8,041,936 | -0.17(-2.43%) |
Feb 01, 2023 | 7.117 | 7.194 | 7.088 | 7.155 | 9,683,552 | +0.03(+0.41%) |
Jan 31, 2023 | 7.097 | 7.126 | 7.073 | 7.126 | 3,811,484 | -0.16(-2.25%) |
Jan 30, 2023 | 7.223 | 7.310 | 7.196 | 7.291 | 4,165,265 | +0.00(+0.00%) |
Jan 27, 2023 | 7.233 | 7.368 | 7.218 | 7.291 | 10,223,479 | +0.12(+1.62%) |
Jan 26, 2023 | 7.107 | 7.175 | 7.097 | 7.175 | 6,499,243 | -0.08(-1.07%) |
Jan 25, 2023 | 7.146 | 7.271 | 7.136 | 7.252 | 5,365,726 | +0.12(+1.63%) |
Jan 24, 2023 | 6.962 | 7.175 | 6.962 | 7.136 | 6,260,791 | +0.13(+1.79%) |
Jan 23, 2023 | 7.001 | 7.059 | 6.991 | 7.010 | 5,753,779 | -0.07(-0.96%) |
Jan 20, 2023 | 7.020 | 7.088 | 6.981 | 7.078 | 5,057,426 | +0.07(+0.97%) |
Jan 19, 2023 | 7.001 | 7.066 | 6.977 | 7.010 | 10,893,093 | -0.09(-1.23%) |
Jan 18, 2023 | 7.165 | 7.175 | 7.078 | 7.097 | 8,802,288 | -0.11(-1.48%) |
Jan 17, 2023 | 7.165 | 7.204 | 7.097 | 7.204 | 7,044,789 | -0.24(-3.25%) |
Jan 13, 2023 | 7.213 | 7.455 | 7.194 | 7.446 | 10,395,306 | +0.32(+4.48%) |
Jan 12, 2023 | 7.010 | 7.184 | 6.943 | 7.126 | 9,639,769 | +0.50(+7.59%) |
Jan 11, 2023 | 6.604 | 6.624 | 6.575 | 6.624 | 2,855,612 | +0.08(+1.18%) |
Jan 10, 2023 | 6.546 | 6.566 | 6.459 | 6.546 | 10,179,164 | -0.10(-1.46%) |
Jan 09, 2023 | 6.740 | 6.740 | 6.624 | 6.643 | 4,529,018 | -0.07(-1.01%) |
Jan 06, 2023 | 6.585 | 6.711 | 6.556 | 6.711 | 5,616,916 | +0.08(+1.17%) |
Jan 05, 2023 | 6.662 | 6.672 | 6.527 | 6.633 | 9,411,876 | -0.30(-4.32%) |
Jan 04, 2023 | 6.769 | 6.981 | 6.769 | 6.933 | 8,669,985 | +0.35(+5.29%) |
Jan 03, 2023 | 6.537 | 6.595 | 6.532 | 6.585 | 5,816,734 | +0.14(+2.10%) |
Dec 30, 2022 | 6.430 | 6.479 | 6.416 | 6.450 | 3,645,670 | +0.09(+1.37%) |
Dec 29, 2022 | 6.392 | 6.411 | 6.324 | 6.363 | 6,123,705 | -0.08(-1.20%) |
Dec 28, 2022 | 6.459 | 6.488 | 6.430 | 6.440 | 2,673,310 | -0.03(-0.45%) |
Dec 27, 2022 | 6.421 | 6.488 | 6.421 | 6.469 | 4,302,301 | +0.06(+0.91%) |
Dec 23, 2022 | 6.411 | 6.454 | 6.266 | 6.411 | 9,733,987 | +0.11(+1.69%) |
Dec 22, 2022 | 6.256 | 6.319 | 6.237 | 6.305 | 5,188,268 | +0.03(+0.46%) |
Dec 21, 2022 | 6.159 | 6.276 | 6.140 | 6.276 | 7,270,700 | +0.20(+3.34%) |
Dec 20, 2022 | 5.976 | 6.159 | 5.976 | 6.072 | 10,495,786 | +0.71(+13.15%) |
Dec 19, 2022 | 5.376 | 5.434 | 5.347 | 5.367 | 10,279,723 | +0.07(+1.28%) |
Dec 16, 2022 | 5.241 | 5.299 | 5.222 | 5.299 | 4,612,229 | +0.08(+1.48%) |
Dec 15, 2022 | 5.289 | 5.289 | 5.212 | 5.222 | 3,875,526 | -0.10(-1.82%) |
Dec 14, 2022 | 5.386 | 5.396 | 5.318 | 5.318 | 2,093,672 | -0.06(-1.08%) |
Dec 13, 2022 | 5.376 | 5.439 | 5.357 | 5.376 | 2,758,499 | +0.09(+1.65%) |
Dec 12, 2022 | 5.289 | 5.299 | 5.246 | 5.289 | 1,771,077 | +0.00(+0.00%) |
Dec 09, 2022 | 5.299 | 5.318 | 5.289 | 5.289 | 1,920,539 | +0.03(+0.55%) |
Dec 08, 2022 | 5.270 | 5.280 | 5.241 | 5.260 | 2,299,461 | -0.01(-0.18%) |
Dec 07, 2022 | 5.222 | 5.289 | 5.212 | 5.270 | 2,289,751 | +0.05(+0.93%) |
Dec 06, 2022 | 5.260 | 5.260 | 5.195 | 5.222 | 3,439,178 | +0.02(+0.37%) |
Dec 05, 2022 | 5.270 | 5.309 | 5.202 | 5.202 | 3,467,963 | -0.12(-2.18%) |
Dec 02, 2022 | 5.231 | 5.318 | 5.231 | 5.318 | 5,146,472 | +0.02(+0.36%) |