Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.510 | 7.760 | 7.490 | 7.500 | 1,560,511 | +0.00(+0.00%) |
Feb 27, 2023 | 7.620 | 7.685 | 7.450 | 7.500 | 1,150,624 | -0.04(-0.53%) |
Feb 24, 2023 | 7.460 | 7.550 | 7.400 | 7.540 | 1,408,692 | -0.02(-0.26%) |
Feb 23, 2023 | 7.440 | 7.560 | 7.390 | 7.560 | 1,128,626 | +0.19(+2.58%) |
Feb 22, 2023 | 7.300 | 7.445 | 7.180 | 7.370 | 1,000,399 | +0.01(+0.14%) |
Feb 21, 2023 | 7.500 | 7.585 | 7.335 | 7.360 | 761,616 | -0.25(-3.29%) |
Feb 17, 2023 | 7.650 | 7.690 | 7.470 | 7.610 | 777,374 | -0.01(-0.13%) |
Feb 16, 2023 | 7.500 | 7.695 | 7.450 | 7.620 | 568,140 | +0.01(+0.13%) |
Feb 15, 2023 | 7.600 | 7.640 | 7.570 | 7.610 | 455,469 | -0.06(-0.78%) |
Feb 14, 2023 | 7.690 | 7.750 | 7.590 | 7.670 | 406,941 | -0.06(-0.78%) |
Feb 13, 2023 | 7.680 | 7.780 | 7.655 | 7.730 | 426,936 | +0.07(+0.91%) |
Feb 10, 2023 | 7.610 | 7.685 | 7.535 | 7.660 | 348,547 | +0.03(+0.39%) |
Feb 09, 2023 | 7.720 | 7.760 | 7.591 | 7.630 | 504,040 | -0.07(-0.91%) |
Feb 08, 2023 | 7.590 | 7.700 | 7.560 | 7.700 | 527,193 | +0.05(+0.65%) |
Feb 07, 2023 | 7.590 | 7.750 | 7.555 | 7.650 | 594,278 | +0.03(+0.39%) |
Feb 06, 2023 | 7.640 | 7.650 | 7.505 | 7.620 | 519,391 | -0.09(-1.17%) |
Feb 03, 2023 | 7.690 | 7.725 | 7.560 | 7.710 | 602,488 | -0.09(-1.15%) |
Feb 02, 2023 | 7.670 | 7.835 | 7.650 | 7.800 | 803,590 | +0.21(+2.77%) |
Feb 01, 2023 | 7.500 | 7.680 | 7.390 | 7.590 | 688,142 | +0.08(+1.07%) |
Jan 31, 2023 | 7.350 | 7.540 | 7.310 | 7.510 | 1,437,813 | +0.16(+2.18%) |
Jan 30, 2023 | 7.530 | 7.605 | 7.330 | 7.350 | 854,450 | -0.26(-3.42%) |
Jan 27, 2023 | 7.490 | 7.670 | 7.490 | 7.610 | 635,040 | +0.06(+0.79%) |
Jan 26, 2023 | 7.600 | 7.660 | 7.530 | 7.550 | 534,407 | -0.03(-0.40%) |
Jan 25, 2023 | 7.600 | 7.640 | 7.520 | 7.580 | 612,808 | -0.06(-0.79%) |
Jan 24, 2023 | 7.470 | 7.685 | 7.460 | 7.640 | 530,879 | +0.12(+1.60%) |
Jan 23, 2023 | 7.480 | 7.580 | 7.455 | 7.520 | 491,742 | +0.03(+0.40%) |
Jan 20, 2023 | 7.460 | 7.510 | 7.350 | 7.490 | 641,401 | +0.05(+0.67%) |
Jan 19, 2023 | 7.380 | 7.505 | 7.360 | 7.440 | 990,475 | -0.01(-0.13%) |
Jan 18, 2023 | 7.580 | 7.630 | 7.400 | 7.450 | 1,039,694 | -0.06(-0.80%) |
Jan 17, 2023 | 7.580 | 7.660 | 7.500 | 7.510 | 505,412 | -0.04(-0.53%) |
Jan 13, 2023 | 7.610 | 7.690 | 7.550 | 7.550 | 516,536 | -0.16(-2.08%) |
Jan 12, 2023 | 7.680 | 7.800 | 7.632 | 7.710 | 651,415 | +0.08(+1.05%) |
Jan 11, 2023 | 7.370 | 7.650 | 7.370 | 7.630 | 735,288 | +0.27(+3.67%) |
Jan 10, 2023 | 7.300 | 7.410 | 7.300 | 7.360 | 816,346 | +0.02(+0.27%) |
Jan 09, 2023 | 7.320 | 7.405 | 7.250 | 7.340 | 1,239,850 | +0.00(+0.00%) |
Jan 06, 2023 | 7.160 | 7.460 | 7.150 | 7.340 | 1,341,926 | +0.25(+3.53%) |
Jan 05, 2023 | 7.300 | 7.300 | 7.070 | 7.090 | 1,460,184 | -0.26(-3.54%) |
Jan 04, 2023 | 7.180 | 7.420 | 7.180 | 7.350 | 1,218,836 | +0.25(+3.52%) |
Jan 03, 2023 | 7.180 | 7.260 | 7.010 | 7.100 | 1,262,910 | -0.02(-0.28%) |
Dec 30, 2022 | 7.120 | 7.185 | 7.060 | 7.120 | 929,269 | -0.07(-0.97%) |
Dec 29, 2022 | 7.100 | 7.190 | 7.015 | 7.190 | 1,051,468 | +0.18(+2.57%) |
Dec 28, 2022 | 7.120 | 7.195 | 6.900 | 7.010 | 1,209,134 | -0.11(-1.54%) |
Dec 27, 2022 | 7.330 | 7.330 | 7.100 | 7.120 | 1,250,506 | -0.20(-2.73%) |
Dec 23, 2022 | 7.290 | 7.345 | 7.260 | 7.320 | 899,782 | +0.00(+0.00%) |
Dec 22, 2022 | 7.370 | 7.380 | 7.215 | 7.320 | 1,295,087 | -0.10(-1.35%) |
Dec 21, 2022 | 7.490 | 7.595 | 7.390 | 7.420 | 959,994 | +0.00(+0.00%) |
Dec 20, 2022 | 7.470 | 7.505 | 7.345 | 7.420 | 1,159,636 | -0.06(-0.80%) |
Dec 19, 2022 | 7.670 | 7.681 | 7.420 | 7.480 | 1,138,119 | -0.22(-2.86%) |
Dec 16, 2022 | 7.790 | 7.810 | 7.610 | 7.700 | 1,724,146 | -0.24(-3.02%) |
Dec 15, 2022 | 7.950 | 8.010 | 7.850 | 7.940 | 1,256,293 | -0.10(-1.24%) |
Dec 14, 2022 | 8.110 | 8.275 | 8.010 | 8.040 | 958,852 | -0.10(-1.23%) |
Dec 13, 2022 | 8.320 | 8.390 | 8.075 | 8.140 | 1,146,698 | +0.07(+0.87%) |
Dec 12, 2022 | 8.050 | 8.120 | 7.915 | 8.070 | 1,131,920 | +0.05(+0.62%) |
Dec 09, 2022 | 8.110 | 8.140 | 7.995 | 8.020 | 886,928 | -0.13(-1.60%) |
Dec 08, 2022 | 8.170 | 8.295 | 8.120 | 8.150 | 856,799 | +0.05(+0.62%) |
Dec 07, 2022 | 8.020 | 8.180 | 8.000 | 8.100 | 780,213 | +0.04(+0.50%) |
Dec 06, 2022 | 8.100 | 8.210 | 7.990 | 8.060 | 795,510 | -0.04(-0.49%) |
Dec 05, 2022 | 8.210 | 8.400 | 8.065 | 8.100 | 3,316,867 | -0.15(-1.82%) |
Dec 02, 2022 | 8.230 | 8.340 | 8.190 | 8.250 | 485,824 | -0.06(-0.72%) |