Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.738 | 8.008 | 7.718 | 7.883 | 5,322 | +0.10(+1.24%) |
Feb 27, 2023 | 7.699 | 8.018 | 7.496 | 7.786 | 81,852 | +0.10(+1.26%) |
Feb 24, 2023 | 7.728 | 7.728 | 7.486 | 7.689 | 10,349 | +0.09(+1.15%) |
Feb 23, 2023 | 7.738 | 7.825 | 7.438 | 7.602 | 4,791 | -0.13(-1.63%) |
Feb 22, 2023 | 7.815 | 7.873 | 7.660 | 7.728 | 8,521 | -0.15(-1.84%) |
Feb 21, 2023 | 7.844 | 7.989 | 7.844 | 7.873 | 5,078 | -0.05(-0.61%) |
Feb 17, 2023 | 7.892 | 8.028 | 7.854 | 7.921 | 2,838 | -0.09(-1.09%) |
Feb 16, 2023 | 7.950 | 8.171 | 7.950 | 8.008 | 12,543 | -0.01(-0.06%) |
Feb 15, 2023 | 8.081 | 8.110 | 7.812 | 8.014 | 43,465 | -0.14(-1.77%) |
Feb 14, 2023 | 8.023 | 8.379 | 7.812 | 8.158 | 43,950 | +0.24(+3.03%) |
Feb 13, 2023 | 7.466 | 7.975 | 7.466 | 7.918 | 30,307 | +0.44(+5.91%) |
Feb 10, 2023 | 7.668 | 7.860 | 7.456 | 7.476 | 45,708 | -0.13(-1.77%) |
Feb 09, 2023 | 7.812 | 7.841 | 7.495 | 7.610 | 49,501 | -0.18(-2.34%) |
Feb 08, 2023 | 8.071 | 8.071 | 7.620 | 7.793 | 5,490 | -0.28(-3.45%) |
Feb 07, 2023 | 7.937 | 8.139 | 7.860 | 8.071 | 9,600 | +0.07(+0.84%) |
Feb 06, 2023 | 8.177 | 8.206 | 7.629 | 8.004 | 127,343 | -0.37(-4.47%) |
Feb 03, 2023 | 8.167 | 8.552 | 8.166 | 8.379 | 16,631 | +0.04(+0.46%) |
Feb 02, 2023 | 8.388 | 8.545 | 8.152 | 8.340 | 51,150 | -0.28(-3.23%) |
Feb 01, 2023 | 8.408 | 8.811 | 8.273 | 8.619 | 125,066 | +0.31(+3.70%) |
Jan 31, 2023 | 7.879 | 8.581 | 7.879 | 8.311 | 84,107 | +0.48(+6.13%) |
Jan 30, 2023 | 7.206 | 8.523 | 7.206 | 7.831 | 219,117 | +0.75(+10.58%) |
Jan 27, 2023 | 7.178 | 7.455 | 7.005 | 7.082 | 181,915 | -0.66(-8.56%) |
Jan 26, 2023 | 7.149 | 8.033 | 7.034 | 7.745 | 101,543 | +0.80(+11.59%) |
Jan 25, 2023 | 6.976 | 7.053 | 6.940 | 6.940 | 3,779 | -0.01(-0.10%) |
Jan 24, 2023 | 7.034 | 7.197 | 6.870 | 6.947 | 49,208 | -0.30(-4.11%) |
Jan 23, 2023 | 6.784 | 7.303 | 6.784 | 7.245 | 136,204 | +0.37(+5.31%) |
Jan 20, 2023 | 6.870 | 6.985 | 6.784 | 6.880 | 9,215 | -0.09(-1.24%) |
Jan 19, 2023 | 6.899 | 7.043 | 6.870 | 6.966 | 10,585 | +0.12(+1.68%) |
Jan 18, 2023 | 7.072 | 7.274 | 6.745 | 6.851 | 54,747 | -0.36(-4.93%) |
Jan 17, 2023 | 7.158 | 7.322 | 6.995 | 7.206 | 113,837 | +0.01(+0.13%) |
Jan 13, 2023 | 7.206 | 7.300 | 7.110 | 7.197 | 2,961 | +0.01(+0.13%) |
Jan 12, 2023 | 7.283 | 7.283 | 7.120 | 7.187 | 19,346 | -0.11(-1.45%) |
Jan 11, 2023 | 7.399 | 7.399 | 7.110 | 7.293 | 45,749 | +0.03(+0.40%) |
Jan 10, 2023 | 7.034 | 7.454 | 7.034 | 7.264 | 32,824 | +0.18(+2.58%) |
Jan 09, 2023 | 7.082 | 7.188 | 6.899 | 7.082 | 17,337 | -0.12(-1.60%) |
Jan 06, 2023 | 7.120 | 7.408 | 6.928 | 7.197 | 17,336 | -0.02(-0.27%) |
Jan 05, 2023 | 7.226 | 7.303 | 7.072 | 7.216 | 6,779 | -0.03(-0.40%) |
Jan 04, 2023 | 6.774 | 7.331 | 6.774 | 7.245 | 59,429 | +0.57(+8.49%) |
Jan 03, 2023 | 6.726 | 6.861 | 6.601 | 6.678 | 58,337 | -0.08(-1.14%) |
Dec 30, 2022 | 6.640 | 6.871 | 6.592 | 6.755 | 18,439 | +0.01(+0.14%) |
Dec 29, 2022 | 6.678 | 6.822 | 6.600 | 6.745 | 35,231 | +0.03(+0.43%) |
Dec 28, 2022 | 6.678 | 6.784 | 6.592 | 6.716 | 14,816 | +0.00(+0.00%) |
Dec 27, 2022 | 6.617 | 6.726 | 6.617 | 6.716 | 61,910 | -0.05(-0.71%) |
Dec 23, 2022 | 6.726 | 6.774 | 6.707 | 6.764 | 17,071 | +0.07(+1.00%) |
Dec 22, 2022 | 6.678 | 6.726 | 6.563 | 6.697 | 14,092 | -0.11(-1.55%) |
Dec 21, 2022 | 6.822 | 6.841 | 6.726 | 6.803 | 74,208 | -0.07(-0.98%) |
Dec 20, 2022 | 6.755 | 6.957 | 6.726 | 6.870 | 47,852 | +0.01(+0.14%) |
Dec 19, 2022 | 7.110 | 7.110 | 6.774 | 6.861 | 60,687 | -0.37(-5.05%) |
Dec 16, 2022 | 7.206 | 7.245 | 7.053 | 7.226 | 76,745 | +0.11(+1.48%) |
Dec 15, 2022 | 7.178 | 7.245 | 6.918 | 7.120 | 34,175 | -0.15(-2.11%) |
Dec 14, 2022 | 7.226 | 7.341 | 7.144 | 7.274 | 14,312 | +0.09(+1.27%) |
Dec 13, 2022 | 7.370 | 7.370 | 7.110 | 7.182 | 38,712 | -0.03(-0.47%) |
Dec 12, 2022 | 7.264 | 7.294 | 7.178 | 7.216 | 58,791 | -0.18(-2.47%) |
Dec 09, 2022 | 7.379 | 7.562 | 7.170 | 7.399 | 19,751 | -0.05(-0.65%) |
Dec 08, 2022 | 7.226 | 7.572 | 7.210 | 7.447 | 14,659 | +0.13(+1.84%) |
Dec 07, 2022 | 7.216 | 7.379 | 7.187 | 7.312 | 7,489 | +0.11(+1.47%) |
Dec 06, 2022 | 7.259 | 7.336 | 7.158 | 7.206 | 34,431 | -0.21(-2.85%) |
Dec 05, 2022 | 7.370 | 7.471 | 7.255 | 7.418 | 6,646 | -0.12(-1.66%) |
Dec 02, 2022 | 7.466 | 7.551 | 7.178 | 7.543 | 16,653 | +0.00(+0.00%) |