Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.870 | 7.921 | 7.793 | 7.808 | 112,631 | -0.01(-0.08%) |
Feb 27, 2023 | 7.981 | 8.010 | 7.751 | 7.815 | 49,591 | +0.02(+0.30%) |
Feb 24, 2023 | 7.981 | 8.018 | 7.674 | 7.791 | 417,012 | -0.27(-3.34%) |
Feb 23, 2023 | 8.108 | 8.108 | 7.993 | 8.060 | 27,112 | +0.05(+0.57%) |
Feb 22, 2023 | 8.083 | 8.083 | 7.952 | 8.015 | 31,746 | -0.23(-2.74%) |
Feb 21, 2023 | 8.304 | 8.338 | 8.185 | 8.240 | 78,924 | -0.13(-1.57%) |
Feb 17, 2023 | 8.108 | 8.413 | 8.006 | 8.372 | 325,037 | +0.08(+0.92%) |
Feb 16, 2023 | 8.244 | 8.513 | 8.193 | 8.295 | 200,924 | +0.14(+1.67%) |
Feb 15, 2023 | 7.657 | 8.168 | 7.646 | 8.159 | 214,878 | +0.65(+8.61%) |
Feb 14, 2023 | 7.283 | 7.521 | 7.283 | 7.513 | 144,915 | +0.20(+2.79%) |
Feb 13, 2023 | 7.257 | 7.317 | 7.236 | 7.308 | 26,077 | -0.02(-0.23%) |
Feb 10, 2023 | 7.351 | 7.385 | 7.267 | 7.325 | 99,525 | -0.08(-1.03%) |
Feb 09, 2023 | 7.683 | 7.708 | 7.376 | 7.402 | 287,633 | -0.30(-3.87%) |
Feb 08, 2023 | 7.776 | 7.797 | 7.666 | 7.700 | 101,690 | -0.14(-1.74%) |
Feb 07, 2023 | 7.759 | 7.853 | 7.700 | 7.836 | 31,392 | +0.06(+0.77%) |
Feb 06, 2023 | 7.708 | 7.806 | 7.683 | 7.776 | 35,907 | -0.12(-1.51%) |
Feb 03, 2023 | 7.887 | 8.015 | 7.887 | 7.895 | 115,326 | -0.19(-2.32%) |
Feb 02, 2023 | 8.108 | 8.168 | 7.998 | 8.083 | 86,792 | +0.09(+1.17%) |
Feb 01, 2023 | 7.802 | 7.998 | 7.708 | 7.989 | 166,611 | +0.17(+2.23%) |
Jan 31, 2023 | 7.819 | 7.861 | 7.815 | 7.815 | 34,530 | +0.14(+1.83%) |
Jan 30, 2023 | 7.844 | 7.879 | 7.657 | 7.674 | 64,995 | -0.16(-2.06%) |
Jan 27, 2023 | 7.776 | 7.947 | 7.768 | 7.836 | 231,227 | -0.01(-0.11%) |
Jan 26, 2023 | 7.870 | 7.878 | 7.776 | 7.844 | 74,322 | +0.05(+0.66%) |
Jan 25, 2023 | 7.674 | 7.793 | 7.632 | 7.793 | 40,172 | -0.03(-0.34%) |
Jan 24, 2023 | 7.785 | 7.840 | 7.742 | 7.820 | 119,898 | -0.02(-0.20%) |
Jan 23, 2023 | 7.759 | 7.878 | 7.691 | 7.836 | 98,155 | +0.24(+3.14%) |
Jan 20, 2023 | 7.181 | 7.615 | 7.172 | 7.598 | 292,738 | +0.41(+5.65%) |
Jan 19, 2023 | 7.070 | 7.211 | 7.070 | 7.191 | 47,181 | +0.12(+1.71%) |
Jan 18, 2023 | 7.317 | 7.342 | 6.951 | 7.070 | 499,854 | -0.21(-2.86%) |
Jan 17, 2023 | 7.249 | 7.300 | 7.173 | 7.279 | 285,852 | +0.64(+9.68%) |
Jan 13, 2023 | 6.458 | 6.645 | 6.449 | 6.636 | 113,310 | +0.14(+2.09%) |
Jan 12, 2023 | 6.185 | 6.509 | 6.109 | 6.500 | 387,312 | +0.53(+8.83%) |
Jan 11, 2023 | 5.913 | 5.977 | 5.883 | 5.973 | 40,327 | +0.03(+0.46%) |
Jan 10, 2023 | 5.879 | 5.947 | 5.862 | 5.946 | 54,711 | +0.10(+1.72%) |
Jan 09, 2023 | 5.854 | 5.913 | 5.837 | 5.845 | 112,165 | +0.11(+1.93%) |
Jan 06, 2023 | 5.675 | 5.794 | 5.662 | 5.734 | 70,347 | +0.02(+0.36%) |
Jan 05, 2023 | 5.700 | 5.733 | 5.675 | 5.714 | 50,744 | +0.02(+0.37%) |
Jan 04, 2023 | 5.692 | 5.768 | 5.683 | 5.693 | 54,003 | +0.06(+1.03%) |
Jan 03, 2023 | 5.683 | 5.683 | 5.611 | 5.635 | 53,932 | +0.01(+0.20%) |
Dec 30, 2022 | 5.530 | 5.624 | 5.462 | 5.624 | 202,881 | +0.07(+1.23%) |
Dec 29, 2022 | 5.556 | 5.581 | 5.556 | 5.556 | 62,649 | +0.00(+0.00%) |
Dec 28, 2022 | 5.573 | 5.615 | 5.532 | 5.556 | 42,664 | -0.01(-0.23%) |
Dec 27, 2022 | 5.624 | 5.641 | 5.547 | 5.569 | 134,860 | -0.06(-1.13%) |
Dec 23, 2022 | 5.615 | 5.658 | 5.615 | 5.632 | 52,710 | +0.02(+0.30%) |
Dec 22, 2022 | 5.598 | 5.632 | 5.534 | 5.615 | 64,791 | +0.00(+0.00%) |
Dec 21, 2022 | 5.641 | 5.658 | 5.598 | 5.615 | 101,511 | -0.03(-0.60%) |
Dec 20, 2022 | 5.607 | 5.696 | 5.602 | 5.649 | 62,732 | +0.13(+2.31%) |
Dec 19, 2022 | 5.590 | 5.607 | 5.513 | 5.522 | 173,440 | -0.10(-1.82%) |
Dec 16, 2022 | 5.700 | 5.717 | 5.606 | 5.624 | 57,241 | -0.21(-3.67%) |
Dec 15, 2022 | 5.879 | 5.888 | 5.802 | 5.838 | 67,914 | -0.13(-2.25%) |
Dec 14, 2022 | 6.032 | 6.168 | 5.934 | 5.973 | 219,567 | +0.02(+0.27%) |
Dec 13, 2022 | 6.024 | 6.024 | 5.913 | 5.956 | 120,223 | +0.21(+3.72%) |
Dec 12, 2022 | 5.709 | 5.743 | 5.688 | 5.743 | 48,397 | +0.03(+0.45%) |
Dec 09, 2022 | 5.726 | 5.768 | 5.717 | 5.717 | 99,430 | -0.04(-0.74%) |
Dec 08, 2022 | 5.624 | 5.798 | 5.624 | 5.760 | 61,728 | +0.15(+2.73%) |
Dec 07, 2022 | 5.641 | 5.649 | 5.598 | 5.607 | 87,216 | -0.07(-1.20%) |
Dec 06, 2022 | 5.683 | 5.700 | 5.645 | 5.675 | 61,486 | +0.03(+0.53%) |
Dec 05, 2022 | 5.751 | 5.768 | 5.632 | 5.645 | 121,496 | -0.05(-0.82%) |
Dec 02, 2022 | 5.641 | 5.700 | 5.641 | 5.692 | 59,935 | +0.06(+1.06%) |