Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.500 | 7.570 | 7.190 | 7.380 | 18,954 | +0.02(+0.27%) |
Feb 27, 2023 | 7.370 | 7.570 | 7.200 | 7.360 | 34,796 | +0.12(+1.66%) |
Feb 24, 2023 | 7.580 | 7.580 | 7.120 | 7.240 | 32,092 | -0.26(-3.47%) |
Feb 23, 2023 | 7.500 | 7.600 | 7.370 | 7.500 | 90,720 | +0.04(+0.54%) |
Feb 22, 2023 | 7.560 | 7.560 | 7.280 | 7.460 | 15,520 | -0.02(-0.27%) |
Feb 21, 2023 | 7.360 | 7.480 | 7.260 | 7.480 | 25,336 | +0.24(+3.31%) |
Feb 17, 2023 | 7.240 | 0 | -0.21(-2.82%) | |||
Feb 16, 2023 | 7.190 | 7.450 | 7.190 | 7.450 | 58,109 | +0.40(+5.67%) |
Feb 15, 2023 | 7.700 | 7.700 | 7.040 | 7.050 | 57,988 | -0.65(-8.44%) |
Feb 14, 2023 | 7.500 | 7.790 | 7.500 | 7.700 | 95,280 | +0.20(+2.67%) |
Feb 13, 2023 | 7.590 | 7.640 | 7.460 | 7.500 | 66,329 | +0.01(+0.13%) |
Feb 10, 2023 | 7.460 | 7.610 | 7.240 | 7.490 | 54,532 | +0.04(+0.54%) |
Feb 09, 2023 | 7.900 | 8.000 | 7.420 | 7.450 | 69,490 | -0.27(-3.50%) |
Feb 08, 2023 | 7.300 | 8.000 | 7.300 | 7.720 | 69,256 | +0.47(+6.48%) |
Feb 07, 2023 | 7.410 | 7.550 | 7.250 | 7.250 | 38,355 | -0.19(-2.55%) |
Feb 06, 2023 | 7.100 | 7.500 | 7.070 | 7.440 | 28,703 | +0.37(+5.23%) |
Feb 03, 2023 | 7.390 | 7.550 | 7.070 | 7.070 | 42,325 | -0.18(-2.48%) |
Feb 02, 2023 | 6.450 | 7.430 | 6.450 | 7.250 | 61,666 | +0.82(+12.75%) |
Feb 01, 2023 | 6.540 | 6.540 | 6.420 | 6.430 | 32,499 | -0.07(-1.08%) |
Jan 31, 2023 | 6.420 | 6.620 | 6.380 | 6.500 | 26,131 | +0.06(+0.93%) |
Jan 30, 2023 | 6.520 | 6.580 | 6.430 | 6.440 | 22,047 | -0.13(-1.98%) |
Jan 27, 2023 | 6.680 | 6.770 | 6.550 | 6.570 | 21,060 | -0.15(-2.23%) |
Jan 26, 2023 | 6.600 | 6.740 | 6.600 | 6.720 | 31,809 | +0.17(+2.60%) |
Jan 25, 2023 | 6.500 | 6.600 | 6.400 | 6.550 | 37,381 | +0.03(+0.46%) |
Jan 24, 2023 | 6.520 | 6.580 | 6.350 | 6.520 | 26,976 | -0.01(-0.15%) |
Jan 23, 2023 | 6.500 | 6.600 | 6.480 | 6.530 | 18,592 | +0.03(+0.46%) |
Jan 20, 2023 | 6.480 | 6.555 | 6.410 | 6.500 | 20,739 | +0.06(+0.93%) |
Jan 19, 2023 | 6.840 | 6.840 | 6.360 | 6.440 | 21,907 | -0.35(-5.15%) |
Jan 18, 2023 | 6.900 | 6.960 | 6.640 | 6.790 | 31,068 | -0.11(-1.59%) |
Jan 17, 2023 | 6.760 | 6.960 | 6.760 | 6.900 | 24,078 | +0.12(+1.77%) |
Jan 16, 2023 | 6.930 | 6.930 | 6.740 | 6.780 | 12,383 | -0.10(-1.45%) |
Jan 13, 2023 | 6.800 | 6.930 | 6.800 | 6.880 | 18,007 | +0.02(+0.29%) |
Jan 12, 2023 | 6.780 | 6.910 | 6.780 | 6.860 | 30,906 | +0.10(+1.48%) |
Jan 11, 2023 | 6.770 | 6.990 | 6.740 | 6.760 | 60,294 | +0.11(+1.65%) |
Jan 10, 2023 | 6.350 | 6.680 | 6.350 | 6.650 | 28,386 | +0.30(+4.72%) |
Jan 09, 2023 | 6.340 | 6.650 | 6.330 | 6.350 | 48,255 | +0.02(+0.32%) |
Jan 06, 2023 | 6.110 | 6.390 | 6.100 | 6.330 | 25,258 | +0.30(+4.98%) |
Jan 05, 2023 | 6.050 | 6.090 | 5.950 | 6.030 | 24,219 | +0.05(+0.84%) |
Jan 04, 2023 | 5.290 | 5.990 | 5.280 | 5.980 | 46,535 | +0.72(+13.69%) |
Jan 03, 2023 | 5.170 | 5.320 | 5.170 | 5.260 | 23,116 | +0.10(+1.94%) |
Dec 30, 2022 | 5.160 | 0 | -0.03(-0.58%) | |||
Dec 29, 2022 | 4.910 | 5.250 | 4.910 | 5.190 | 93,019 | +0.24(+4.85%) |
Dec 28, 2022 | 5.100 | 5.120 | 4.810 | 4.950 | 70,387 | -0.25(-4.81%) |
Dec 23, 2022 | 5.200 | 0 | +0.09(+1.76%) | |||
Dec 22, 2022 | 5.500 | 5.500 | 4.960 | 5.110 | 52,145 | -0.40(-7.26%) |
Dec 21, 2022 | 5.680 | 5.820 | 5.500 | 5.510 | 45,574 | -0.17(-2.99%) |
Dec 20, 2022 | 5.700 | 5.810 | 5.650 | 5.680 | 15,533 | -0.02(-0.35%) |
Dec 19, 2022 | 6.000 | 6.000 | 5.660 | 5.700 | 38,799 | -0.34(-5.63%) |
Dec 16, 2022 | 6.120 | 6.120 | 6.000 | 6.040 | 23,439 | -0.09(-1.47%) |
Dec 15, 2022 | 6.130 | 6.160 | 6.100 | 6.130 | 19,951 | +0.00(+0.00%) |
Dec 14, 2022 | 6.170 | 6.220 | 6.120 | 6.130 | 22,447 | +0.01(+0.16%) |
Dec 13, 2022 | 6.180 | 6.290 | 6.100 | 6.120 | 31,878 | +0.02(+0.33%) |
Dec 12, 2022 | 6.270 | 6.310 | 6.100 | 6.100 | 38,795 | -0.15(-2.40%) |
Dec 09, 2022 | 6.160 | 6.270 | 6.160 | 6.250 | 28,867 | +0.02(+0.32%) |
Dec 08, 2022 | 6.200 | 6.290 | 6.190 | 6.230 | 30,981 | +0.00(+0.00%) |
Dec 07, 2022 | 6.200 | 6.290 | 6.120 | 6.230 | 10,111 | +0.03(+0.48%) |
Dec 06, 2022 | 6.280 | 6.290 | 6.180 | 6.200 | 15,140 | -0.13(-2.05%) |
Dec 05, 2022 | 6.430 | 6.430 | 6.290 | 6.330 | 8,502 | -0.18(-2.76%) |
Dec 02, 2022 | 6.340 | 6.560 | 6.340 | 6.510 | 14,349 | +0.09(+1.40%) |