Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.640 | 7.840 | 7.450 | 7.720 | 624,469 | +0.06(+0.78%) |
Feb 27, 2023 | 7.350 | 7.720 | 7.290 | 7.660 | 90,546 | +0.44(+6.09%) |
Feb 24, 2023 | 7.810 | 7.810 | 7.150 | 7.220 | 113,775 | -0.50(-6.48%) |
Feb 23, 2023 | 8.040 | 8.070 | 7.605 | 7.720 | 137,839 | -0.32(-3.98%) |
Feb 22, 2023 | 8.610 | 8.770 | 8.020 | 8.040 | 198,232 | -0.56(-6.51%) |
Feb 21, 2023 | 8.370 | 8.720 | 8.135 | 8.600 | 303,303 | +0.17(+2.02%) |
Feb 17, 2023 | 7.840 | 8.460 | 7.820 | 8.430 | 233,011 | +0.68(+8.77%) |
Feb 16, 2023 | 7.790 | 7.900 | 7.567 | 7.750 | 148,595 | -0.17(-2.15%) |
Feb 15, 2023 | 7.900 | 8.000 | 7.740 | 7.920 | 107,066 | -0.01(-0.13%) |
Feb 14, 2023 | 7.910 | 8.050 | 7.780 | 7.930 | 117,537 | +0.00(+0.00%) |
Feb 13, 2023 | 7.700 | 8.175 | 7.500 | 7.930 | 250,462 | +0.57(+7.74%) |
Feb 10, 2023 | 7.560 | 7.560 | 7.235 | 7.360 | 159,311 | -0.24(-3.16%) |
Feb 09, 2023 | 7.930 | 8.020 | 7.570 | 7.600 | 115,152 | -0.14(-1.81%) |
Feb 08, 2023 | 7.800 | 8.160 | 7.560 | 7.740 | 142,204 | -0.15(-1.90%) |
Feb 07, 2023 | 8.150 | 8.180 | 7.710 | 7.890 | 78,979 | -0.27(-3.31%) |
Feb 06, 2023 | 8.140 | 8.172 | 7.920 | 8.160 | 115,572 | +0.03(+0.37%) |
Feb 03, 2023 | 8.230 | 8.390 | 8.040 | 8.130 | 107,495 | -0.22(-2.63%) |
Feb 02, 2023 | 8.480 | 8.668 | 8.270 | 8.350 | 156,792 | -0.03(-0.36%) |
Feb 01, 2023 | 8.380 | 8.710 | 8.095 | 8.380 | 185,830 | +0.02(+0.24%) |
Jan 31, 2023 | 8.410 | 8.620 | 8.155 | 8.360 | 249,263 | -0.04(-0.48%) |
Jan 30, 2023 | 7.900 | 8.490 | 7.710 | 8.400 | 202,593 | +0.45(+5.66%) |
Jan 27, 2023 | 7.320 | 8.050 | 7.320 | 7.950 | 226,305 | +0.58(+7.87%) |
Jan 26, 2023 | 7.170 | 7.459 | 7.170 | 7.370 | 139,199 | +0.20(+2.79%) |
Jan 25, 2023 | 6.780 | 7.200 | 6.580 | 7.170 | 231,205 | +0.37(+5.44%) |
Jan 24, 2023 | 6.540 | 6.929 | 6.430 | 6.800 | 226,088 | +0.34(+5.26%) |
Jan 23, 2023 | 6.400 | 6.610 | 6.260 | 6.460 | 127,469 | +0.10(+1.57%) |
Jan 20, 2023 | 6.390 | 6.470 | 6.260 | 6.360 | 111,779 | +0.04(+0.63%) |
Jan 19, 2023 | 6.570 | 6.570 | 6.270 | 6.320 | 113,802 | -0.26(-3.95%) |
Jan 18, 2023 | 6.930 | 7.060 | 6.560 | 6.580 | 82,408 | -0.33(-4.78%) |
Jan 17, 2023 | 7.100 | 7.100 | 6.720 | 6.910 | 143,140 | -0.08(-1.14%) |
Jan 13, 2023 | 6.730 | 7.190 | 6.730 | 6.990 | 226,336 | +0.21(+3.10%) |
Jan 12, 2023 | 6.510 | 6.780 | 6.445 | 6.780 | 146,987 | +0.27(+4.15%) |
Jan 11, 2023 | 6.290 | 6.520 | 6.270 | 6.510 | 74,873 | +0.20(+3.17%) |
Jan 10, 2023 | 6.350 | 6.455 | 6.210 | 6.310 | 101,385 | -0.02(-0.32%) |
Jan 09, 2023 | 6.650 | 6.750 | 6.310 | 6.330 | 168,055 | -0.27(-4.09%) |
Jan 06, 2023 | 6.570 | 6.710 | 6.380 | 6.600 | 96,188 | +0.05(+0.76%) |
Jan 05, 2023 | 6.620 | 6.730 | 6.420 | 6.550 | 82,405 | -0.11(-1.65%) |
Jan 04, 2023 | 6.500 | 6.765 | 6.500 | 6.660 | 123,763 | +0.18(+2.78%) |
Jan 03, 2023 | 6.570 | 6.750 | 6.410 | 6.480 | 109,930 | -0.04(-0.61%) |
Dec 30, 2022 | 6.370 | 6.555 | 6.295 | 6.520 | 114,916 | +0.05(+0.77%) |
Dec 29, 2022 | 6.080 | 6.510 | 6.050 | 6.470 | 180,464 | +0.44(+7.30%) |
Dec 28, 2022 | 5.940 | 6.070 | 5.910 | 6.030 | 138,942 | +0.09(+1.52%) |
Dec 27, 2022 | 5.970 | 6.389 | 5.910 | 5.940 | 176,828 | -0.07(-1.16%) |
Dec 23, 2022 | 6.060 | 6.069 | 5.840 | 6.010 | 410,903 | -0.04(-0.66%) |
Dec 22, 2022 | 5.880 | 6.060 | 5.850 | 6.050 | 183,413 | +0.16(+2.72%) |
Dec 21, 2022 | 6.050 | 6.130 | 5.845 | 5.890 | 205,908 | -0.15(-2.48%) |
Dec 20, 2022 | 5.790 | 6.060 | 5.775 | 6.040 | 222,498 | +0.22(+3.78%) |
Dec 19, 2022 | 6.100 | 6.110 | 5.730 | 5.820 | 214,960 | -0.28(-4.59%) |
Dec 16, 2022 | 6.090 | 6.190 | 5.959 | 6.100 | 274,584 | +0.00(+0.00%) |
Dec 15, 2022 | 6.030 | 6.120 | 5.950 | 6.100 | 288,722 | +0.01(+0.16%) |
Dec 14, 2022 | 6.190 | 6.470 | 6.010 | 6.090 | 326,044 | -0.02(-0.25%) |
Dec 13, 2022 | 6.250 | 6.707 | 5.840 | 6.105 | 510,887 | -0.01(-0.25%) |
Dec 12, 2022 | 5.760 | 6.220 | 5.710 | 6.120 | 282,224 | +0.32(+5.52%) |
Dec 09, 2022 | 5.900 | 5.980 | 5.780 | 5.800 | 155,896 | -0.02(-0.34%) |
Dec 08, 2022 | 5.880 | 6.020 | 5.695 | 5.820 | 180,026 | +0.02(+0.34%) |
Dec 07, 2022 | 6.100 | 6.160 | 5.710 | 5.800 | 395,907 | -0.34(-5.54%) |
Dec 06, 2022 | 6.560 | 6.600 | 6.072 | 6.140 | 157,752 | -0.35(-5.32%) |
Dec 05, 2022 | 6.370 | 6.770 | 6.305 | 6.485 | 162,676 | +0.11(+1.65%) |
Dec 02, 2022 | 6.290 | 6.390 | 6.200 | 6.380 | 144,624 | +0.07(+1.11%) |