Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.728 | 7.999 | 7.709 | 7.873 | 5,329 | +0.10(+1.24%) |
Feb 27, 2023 | 7.690 | 8.008 | 7.487 | 7.776 | 81,953 | +0.10(+1.26%) |
Feb 24, 2023 | 7.719 | 7.719 | 7.477 | 7.680 | 10,362 | +0.09(+1.15%) |
Feb 23, 2023 | 7.728 | 7.815 | 7.429 | 7.593 | 4,796 | -0.13(-1.63%) |
Feb 22, 2023 | 7.805 | 7.863 | 7.651 | 7.719 | 8,531 | -0.14(-1.84%) |
Feb 21, 2023 | 7.834 | 7.979 | 7.834 | 7.863 | 5,084 | -0.05(-0.61%) |
Feb 17, 2023 | 7.883 | 8.018 | 7.844 | 7.912 | 2,841 | -0.09(-1.09%) |
Feb 16, 2023 | 7.941 | 8.161 | 7.941 | 7.999 | 12,558 | -0.01(-0.06%) |
Feb 15, 2023 | 8.071 | 8.100 | 7.802 | 8.004 | 43,518 | -0.14(-1.77%) |
Feb 14, 2023 | 8.013 | 8.368 | 7.802 | 8.148 | 44,004 | +0.24(+3.03%) |
Feb 13, 2023 | 7.457 | 7.965 | 7.457 | 7.908 | 30,344 | +0.44(+5.91%) |
Feb 10, 2023 | 7.658 | 7.850 | 7.447 | 7.466 | 45,765 | -0.13(-1.77%) |
Feb 09, 2023 | 7.802 | 7.831 | 7.486 | 7.601 | 49,562 | -0.18(-2.34%) |
Feb 08, 2023 | 8.061 | 8.061 | 7.610 | 7.783 | 5,497 | -0.28(-3.45%) |
Feb 07, 2023 | 7.927 | 8.129 | 7.850 | 8.061 | 9,612 | +0.07(+0.84%) |
Feb 06, 2023 | 8.167 | 8.196 | 7.620 | 7.994 | 127,500 | -0.37(-4.47%) |
Feb 03, 2023 | 8.157 | 8.541 | 8.156 | 8.368 | 16,652 | +0.04(+0.46%) |
Feb 02, 2023 | 8.378 | 8.535 | 8.142 | 8.330 | 51,213 | -0.28(-3.23%) |
Feb 01, 2023 | 8.397 | 8.800 | 8.263 | 8.608 | 125,220 | +0.31(+3.70%) |
Jan 31, 2023 | 7.869 | 8.570 | 7.869 | 8.301 | 84,211 | +0.48(+6.14%) |
Jan 30, 2023 | 7.198 | 8.512 | 7.198 | 7.821 | 219,386 | +0.75(+10.58%) |
Jan 27, 2023 | 7.169 | 7.446 | 6.996 | 7.073 | 182,139 | -0.66(-8.56%) |
Jan 26, 2023 | 7.140 | 8.023 | 7.025 | 7.735 | 101,667 | +0.80(+11.59%) |
Jan 25, 2023 | 6.967 | 7.044 | 6.932 | 6.932 | 3,784 | -0.01(-0.10%) |
Jan 24, 2023 | 7.025 | 7.188 | 6.862 | 6.939 | 49,269 | -0.30(-4.11%) |
Jan 23, 2023 | 6.775 | 7.294 | 6.775 | 7.236 | 136,371 | +0.36(+5.31%) |
Jan 20, 2023 | 6.862 | 6.977 | 6.775 | 6.871 | 9,226 | -0.09(-1.24%) |
Jan 19, 2023 | 6.891 | 7.034 | 6.862 | 6.958 | 10,598 | +0.12(+1.68%) |
Jan 18, 2023 | 7.063 | 7.265 | 6.737 | 6.843 | 54,814 | -0.36(-4.93%) |
Jan 17, 2023 | 7.150 | 7.313 | 6.987 | 7.198 | 113,977 | +0.01(+0.13%) |
Jan 13, 2023 | 7.198 | 7.291 | 7.102 | 7.188 | 2,965 | +0.01(+0.13%) |
Jan 12, 2023 | 7.274 | 7.274 | 7.111 | 7.178 | 19,369 | -0.11(-1.45%) |
Jan 11, 2023 | 7.390 | 7.390 | 7.102 | 7.284 | 45,805 | +0.03(+0.40%) |
Jan 10, 2023 | 7.025 | 7.445 | 7.025 | 7.255 | 32,864 | +0.18(+2.58%) |
Jan 09, 2023 | 7.073 | 7.179 | 6.891 | 7.073 | 17,358 | -0.12(-1.60%) |
Jan 06, 2023 | 7.111 | 7.399 | 6.919 | 7.188 | 17,357 | -0.02(-0.27%) |
Jan 05, 2023 | 7.217 | 7.294 | 7.063 | 7.207 | 6,787 | -0.03(-0.40%) |
Jan 04, 2023 | 6.766 | 7.322 | 6.766 | 7.236 | 59,502 | +0.57(+8.49%) |
Jan 03, 2023 | 6.718 | 6.852 | 6.593 | 6.670 | 58,408 | -0.08(-1.14%) |
Dec 30, 2022 | 6.631 | 6.863 | 6.583 | 6.747 | 18,462 | +0.01(+0.14%) |
Dec 29, 2022 | 6.670 | 6.814 | 6.592 | 6.737 | 35,275 | +0.03(+0.43%) |
Dec 28, 2022 | 6.670 | 6.775 | 6.583 | 6.708 | 14,835 | +0.00(+0.00%) |
Dec 27, 2022 | 6.608 | 6.718 | 6.608 | 6.708 | 61,986 | -0.05(-0.71%) |
Dec 23, 2022 | 6.718 | 6.766 | 6.699 | 6.756 | 17,092 | +0.07(+1.00%) |
Dec 22, 2022 | 6.670 | 6.718 | 6.555 | 6.689 | 14,109 | -0.11(-1.55%) |
Dec 21, 2022 | 6.814 | 6.833 | 6.718 | 6.795 | 74,299 | -0.07(-0.98%) |
Dec 20, 2022 | 6.747 | 6.948 | 6.718 | 6.862 | 47,911 | +0.01(+0.14%) |
Dec 19, 2022 | 7.102 | 7.102 | 6.766 | 6.852 | 60,761 | -0.36(-5.05%) |
Dec 16, 2022 | 7.198 | 7.236 | 7.044 | 7.217 | 76,839 | +0.11(+1.48%) |
Dec 15, 2022 | 7.169 | 7.236 | 6.910 | 7.111 | 34,217 | -0.15(-2.11%) |
Dec 14, 2022 | 7.217 | 7.332 | 7.136 | 7.265 | 14,329 | +0.09(+1.27%) |
Dec 13, 2022 | 7.361 | 7.361 | 7.102 | 7.174 | 38,759 | -0.03(-0.47%) |
Dec 12, 2022 | 7.255 | 7.285 | 7.169 | 7.207 | 58,864 | -0.18(-2.47%) |
Dec 09, 2022 | 7.370 | 7.553 | 7.161 | 7.390 | 19,775 | -0.05(-0.65%) |
Dec 08, 2022 | 7.217 | 7.562 | 7.201 | 7.438 | 14,677 | +0.13(+1.84%) |
Dec 07, 2022 | 7.207 | 7.370 | 7.178 | 7.303 | 7,498 | +0.11(+1.47%) |
Dec 06, 2022 | 7.250 | 7.327 | 7.150 | 7.198 | 34,473 | -0.21(-2.85%) |
Dec 05, 2022 | 7.361 | 7.462 | 7.246 | 7.409 | 6,654 | -0.12(-1.66%) |
Dec 02, 2022 | 7.457 | 7.542 | 7.169 | 7.534 | 16,674 | +0.00(+0.00%) |