Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.724 | 6.792 | 6.371 | 6.667 | 46,414 | -0.09(-1.27%) |
Feb 27, 2023 | 6.771 | 6.781 | 6.752 | 6.752 | 3,373 | -0.05(-0.70%) |
Feb 24, 2023 | 6.771 | 6.800 | 6.714 | 6.800 | 5,072 | -0.03(-0.42%) |
Feb 23, 2023 | 6.819 | 6.848 | 6.762 | 6.829 | 10,036 | +0.10(+1.41%) |
Feb 22, 2023 | 6.705 | 6.752 | 6.695 | 6.733 | 17,666 | -0.04(-0.56%) |
Feb 21, 2023 | 6.876 | 6.876 | 6.705 | 6.771 | 11,311 | -0.10(-1.39%) |
Feb 17, 2023 | 6.876 | 6.914 | 6.838 | 6.867 | 2,875 | +0.03(+0.42%) |
Feb 16, 2023 | 6.876 | 6.895 | 6.819 | 6.838 | 8,766 | -0.04(-0.55%) |
Feb 15, 2023 | 6.776 | 6.876 | 6.776 | 6.876 | 8,719 | +0.12(+1.83%) |
Feb 14, 2023 | 6.800 | 6.800 | 6.752 | 6.752 | 7,528 | -0.09(-1.25%) |
Feb 13, 2023 | 6.814 | 6.867 | 6.814 | 6.838 | 8,765 | +0.04(+0.56%) |
Feb 10, 2023 | 6.762 | 6.886 | 6.762 | 6.800 | 11,104 | -0.05(-0.70%) |
Feb 09, 2023 | 6.818 | 6.890 | 6.743 | 6.848 | 15,363 | -0.02(-0.28%) |
Feb 08, 2023 | 6.790 | 6.867 | 6.733 | 6.867 | 16,615 | +0.03(+0.42%) |
Feb 07, 2023 | 6.867 | 6.910 | 6.785 | 6.838 | 7,528 | +0.06(+0.84%) |
Feb 06, 2023 | 6.800 | 6.895 | 6.724 | 6.781 | 19,150 | -0.04(-0.56%) |
Feb 03, 2023 | 6.857 | 6.886 | 6.762 | 6.819 | 15,213 | -0.06(-0.83%) |
Feb 02, 2023 | 6.873 | 6.933 | 6.819 | 6.876 | 15,794 | +0.04(+0.56%) |
Feb 01, 2023 | 6.857 | 6.990 | 6.733 | 6.838 | 19,919 | -0.03(-0.42%) |
Jan 31, 2023 | 6.771 | 6.937 | 6.762 | 6.867 | 20,469 | +0.10(+1.55%) |
Jan 30, 2023 | 6.867 | 6.924 | 6.676 | 6.762 | 22,705 | -0.10(-1.53%) |
Jan 27, 2023 | 6.857 | 6.919 | 6.799 | 6.867 | 11,779 | +0.05(+0.70%) |
Jan 26, 2023 | 6.771 | 6.905 | 6.771 | 6.819 | 20,538 | +0.01(+0.14%) |
Jan 25, 2023 | 6.905 | 6.924 | 6.790 | 6.810 | 14,591 | -0.10(-1.52%) |
Jan 24, 2023 | 6.867 | 6.999 | 6.857 | 6.914 | 23,153 | -0.02(-0.27%) |
Jan 23, 2023 | 7.065 | 7.065 | 6.881 | 6.933 | 16,956 | -0.07(-0.95%) |
Jan 20, 2023 | 7.048 | 7.133 | 7.000 | 7.000 | 15,781 | -0.04(-0.54%) |
Jan 19, 2023 | 7.086 | 7.115 | 6.989 | 7.038 | 4,621 | +0.02(+0.27%) |
Jan 18, 2023 | 7.042 | 7.135 | 6.990 | 7.019 | 11,658 | +0.06(+0.82%) |
Jan 17, 2023 | 7.095 | 7.143 | 6.962 | 6.962 | 12,056 | -0.08(-1.08%) |
Jan 13, 2023 | 7.143 | 7.143 | 6.962 | 7.038 | 17,360 | -0.08(-1.07%) |
Jan 12, 2023 | 6.990 | 7.143 | 6.938 | 7.114 | 10,342 | +0.19(+2.75%) |
Jan 11, 2023 | 6.848 | 7.133 | 6.819 | 6.924 | 14,524 | +0.19(+2.83%) |
Jan 10, 2023 | 6.819 | 6.857 | 6.705 | 6.733 | 29,367 | -0.05(-0.70%) |
Jan 09, 2023 | 6.943 | 7.067 | 6.705 | 6.781 | 34,612 | -0.13(-1.93%) |
Jan 06, 2023 | 7.238 | 7.467 | 6.676 | 6.914 | 45,741 | -0.28(-3.84%) |
Jan 05, 2023 | 6.943 | 7.218 | 6.943 | 7.190 | 15,464 | +0.29(+4.14%) |
Jan 04, 2023 | 6.922 | 6.943 | 6.852 | 6.905 | 7,593 | -0.06(-0.82%) |
Jan 03, 2023 | 6.952 | 7.133 | 6.752 | 6.962 | 39,872 | +0.01(+0.14%) |
Dec 30, 2022 | 7.181 | 7.419 | 6.867 | 6.952 | 37,818 | -0.26(-3.57%) |
Dec 29, 2022 | 6.571 | 7.314 | 6.571 | 7.210 | 70,837 | +0.54(+8.14%) |
Dec 28, 2022 | 6.333 | 6.762 | 6.333 | 6.667 | 44,505 | +0.37(+5.90%) |
Dec 27, 2022 | 6.210 | 6.371 | 6.210 | 6.295 | 19,840 | -0.07(-1.05%) |
Dec 23, 2022 | 5.924 | 6.362 | 5.924 | 6.362 | 4,910 | +0.41(+6.88%) |
Dec 22, 2022 | 5.920 | 6.063 | 5.762 | 5.952 | 28,609 | -0.06(-0.95%) |
Dec 21, 2022 | 6.029 | 6.276 | 6.000 | 6.010 | 19,547 | +0.06(+0.96%) |
Dec 20, 2022 | 6.048 | 6.362 | 5.809 | 5.952 | 38,452 | -0.18(-2.95%) |
Dec 19, 2022 | 5.924 | 6.374 | 5.924 | 6.133 | 14,415 | +0.16(+2.71%) |
Dec 16, 2022 | 5.867 | 6.357 | 5.829 | 5.971 | 8,489 | +0.16(+2.79%) |
Dec 15, 2022 | 5.952 | 6.000 | 5.743 | 5.810 | 39,199 | -0.14(-2.40%) |
Dec 14, 2022 | 6.000 | 6.016 | 5.952 | 5.952 | 6,321 | -0.05(-0.79%) |
Dec 13, 2022 | 6.057 | 6.057 | 5.990 | 6.000 | 7,786 | -0.06(-0.94%) |
Dec 12, 2022 | 5.924 | 6.127 | 5.914 | 6.057 | 15,037 | +0.10(+1.76%) |
Dec 09, 2022 | 5.943 | 6.000 | 5.905 | 5.952 | 46,689 | +0.05(+0.81%) |
Dec 08, 2022 | 6.044 | 6.240 | 5.905 | 5.905 | 15,612 | -0.13(-2.21%) |
Dec 07, 2022 | 5.924 | 6.105 | 5.924 | 6.038 | 12,616 | +0.04(+0.64%) |
Dec 06, 2022 | 6.086 | 6.086 | 5.981 | 6.000 | 7,834 | +0.00(+0.00%) |
Dec 05, 2022 | 6.181 | 6.198 | 6.000 | 6.000 | 9,582 | -0.17(-2.78%) |
Dec 02, 2022 | 6.257 | 6.423 | 6.171 | 6.171 | 5,458 | -0.04(-0.61%) |