Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.360 | 7.390 | 7.170 | 7.200 | 44,432 | -0.16(-2.17%) |
Feb 27, 2023 | 7.410 | 7.430 | 7.245 | 7.360 | 40,125 | +0.04(+0.55%) |
Feb 24, 2023 | 7.430 | 7.430 | 7.311 | 7.320 | 47,763 | -0.20(-2.66%) |
Feb 23, 2023 | 7.460 | 7.550 | 7.430 | 7.520 | 33,970 | +0.13(+1.76%) |
Feb 22, 2023 | 7.370 | 7.490 | 7.330 | 7.390 | 33,642 | +0.02(+0.27%) |
Feb 21, 2023 | 7.430 | 7.549 | 7.225 | 7.370 | 61,730 | -0.23(-3.03%) |
Feb 17, 2023 | 7.600 | 7.600 | 7.530 | 7.600 | 33,877 | +0.00(+0.00%) |
Feb 16, 2023 | 7.480 | 7.650 | 7.480 | 7.600 | 31,674 | +0.02(+0.26%) |
Feb 15, 2023 | 7.370 | 7.640 | 7.370 | 7.580 | 49,671 | +0.14(+1.88%) |
Feb 14, 2023 | 7.420 | 7.630 | 7.330 | 7.440 | 73,688 | -0.06(-0.80%) |
Feb 13, 2023 | 7.630 | 7.700 | 7.291 | 7.500 | 106,038 | -0.18(-2.34%) |
Feb 10, 2023 | 7.660 | 7.750 | 7.550 | 7.680 | 66,888 | +0.01(+0.13%) |
Feb 09, 2023 | 7.580 | 7.770 | 7.500 | 7.670 | 73,144 | +0.13(+1.72%) |
Feb 08, 2023 | 7.570 | 7.640 | 7.420 | 7.540 | 86,182 | -0.08(-1.05%) |
Feb 07, 2023 | 7.610 | 7.695 | 7.520 | 7.620 | 146,481 | -0.03(-0.39%) |
Feb 06, 2023 | 7.580 | 7.760 | 7.580 | 7.650 | 116,016 | -0.05(-0.65%) |
Feb 03, 2023 | 7.410 | 7.800 | 7.351 | 7.700 | 101,389 | +0.16(+2.12%) |
Feb 02, 2023 | 7.880 | 7.950 | 7.420 | 7.540 | 171,386 | -0.32(-4.07%) |
Feb 01, 2023 | 8.000 | 8.050 | 7.860 | 7.860 | 100,455 | -0.13(-1.63%) |
Jan 31, 2023 | 8.040 | 8.140 | 7.900 | 7.990 | 110,583 | -0.10(-1.18%) |
Jan 30, 2023 | 8.110 | 8.140 | 7.980 | 8.085 | 119,466 | -0.10(-1.28%) |
Jan 27, 2023 | 7.910 | 8.190 | 7.885 | 8.190 | 184,967 | +0.27(+3.41%) |
Jan 26, 2023 | 7.770 | 7.920 | 7.570 | 7.920 | 94,657 | +0.20(+2.59%) |
Jan 25, 2023 | 7.740 | 7.770 | 7.550 | 7.720 | 104,038 | -0.06(-0.77%) |
Jan 24, 2023 | 7.750 | 7.940 | 7.632 | 7.780 | 160,235 | +0.01(+0.13%) |
Jan 23, 2023 | 7.440 | 7.890 | 7.080 | 7.770 | 169,736 | +0.30(+4.02%) |
Jan 20, 2023 | 7.400 | 7.550 | 7.360 | 7.470 | 137,067 | +0.08(+1.08%) |
Jan 19, 2023 | 7.300 | 7.450 | 6.961 | 7.390 | 112,328 | +0.09(+1.23%) |
Jan 18, 2023 | 7.160 | 7.400 | 7.160 | 7.300 | 118,102 | +0.17(+2.38%) |
Jan 17, 2023 | 7.300 | 7.335 | 6.950 | 7.130 | 195,109 | -0.01(-0.14%) |
Jan 13, 2023 | 7.040 | 7.300 | 7.000 | 7.140 | 191,542 | +0.14(+2.00%) |
Jan 12, 2023 | 6.680 | 7.000 | 6.660 | 7.000 | 178,601 | +0.40(+6.06%) |
Jan 11, 2023 | 6.230 | 6.630 | 6.220 | 6.600 | 196,186 | +0.45(+7.32%) |
Jan 10, 2023 | 5.940 | 6.150 | 5.851 | 6.150 | 97,938 | +0.21(+3.54%) |
Jan 09, 2023 | 5.500 | 6.110 | 5.500 | 5.940 | 130,011 | +0.50(+9.19%) |
Jan 06, 2023 | 5.510 | 5.627 | 5.410 | 5.440 | 292,121 | -0.07(-1.27%) |
Jan 05, 2023 | 5.435 | 5.512 | 5.390 | 5.510 | 42,894 | +0.02(+0.36%) |
Jan 04, 2023 | 5.560 | 5.640 | 5.410 | 5.490 | 53,165 | -0.01(-0.18%) |
Jan 03, 2023 | 5.650 | 5.760 | 5.307 | 5.500 | 33,584 | -0.07(-1.26%) |
Dec 30, 2022 | 5.580 | 5.640 | 5.340 | 5.570 | 23,270 | -0.02(-0.36%) |
Dec 29, 2022 | 5.440 | 5.600 | 5.400 | 5.590 | 8,298 | +0.15(+2.76%) |
Dec 28, 2022 | 5.370 | 5.560 | 5.200 | 5.440 | 30,859 | +0.06(+1.12%) |
Dec 27, 2022 | 5.520 | 5.650 | 5.360 | 5.380 | 72,686 | -0.21(-3.76%) |
Dec 23, 2022 | 5.460 | 5.645 | 5.460 | 5.590 | 13,844 | +0.04(+0.72%) |
Dec 22, 2022 | 5.450 | 5.550 | 5.420 | 5.550 | 16,619 | +0.08(+1.46%) |
Dec 21, 2022 | 5.410 | 5.500 | 5.320 | 5.470 | 13,634 | +0.08(+1.48%) |
Dec 20, 2022 | 5.300 | 5.490 | 5.274 | 5.390 | 33,925 | +0.09(+1.70%) |
Dec 19, 2022 | 5.310 | 5.445 | 5.200 | 5.300 | 24,956 | -0.01(-0.19%) |
Dec 16, 2022 | 5.450 | 5.450 | 5.200 | 5.310 | 41,021 | -0.14(-2.57%) |
Dec 15, 2022 | 5.470 | 5.647 | 5.250 | 5.450 | 35,795 | -0.01(-0.18%) |
Dec 14, 2022 | 5.630 | 5.700 | 5.450 | 5.460 | 18,664 | -0.06(-1.09%) |
Dec 13, 2022 | 5.710 | 5.870 | 5.520 | 5.520 | 41,356 | -0.10(-1.78%) |
Dec 12, 2022 | 5.370 | 5.700 | 5.220 | 5.620 | 31,222 | +0.29(+5.44%) |
Dec 09, 2022 | 5.950 | 5.950 | 5.310 | 5.330 | 43,905 | -0.18(-3.27%) |
Dec 08, 2022 | 5.300 | 5.620 | 5.210 | 5.510 | 60,822 | +0.24(+4.55%) |
Dec 07, 2022 | 5.150 | 5.390 | 5.095 | 5.270 | 34,479 | +0.09(+1.74%) |
Dec 06, 2022 | 5.280 | 5.415 | 5.170 | 5.180 | 61,781 | -0.32(-5.82%) |
Dec 05, 2022 | 5.500 | 5.500 | 5.370 | 5.500 | 22,724 | +0.11(+2.04%) |
Dec 02, 2022 | 5.390 | 5.590 | 5.340 | 5.390 | 33,695 | -0.07(-1.28%) |