Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.435 | 7.492 | 6.979 | 7.027 | 1,319,546 | -0.52(-6.92%) |
Feb 27, 2023 | 7.606 | 7.677 | 7.473 | 7.549 | 618,189 | +0.05(+0.63%) |
Feb 24, 2023 | 7.492 | 7.549 | 7.340 | 7.501 | 728,818 | -0.15(-1.99%) |
Feb 23, 2023 | 7.501 | 7.653 | 7.373 | 7.653 | 559,058 | +0.21(+2.81%) |
Feb 22, 2023 | 7.463 | 7.554 | 7.397 | 7.444 | 635,061 | +0.02(+0.26%) |
Feb 21, 2023 | 7.378 | 7.482 | 7.275 | 7.425 | 562,164 | -0.09(-1.26%) |
Feb 17, 2023 | 7.615 | 7.615 | 7.473 | 7.520 | 647,603 | -0.08(-1.00%) |
Feb 16, 2023 | 7.625 | 7.710 | 7.525 | 7.596 | 495,760 | -0.28(-3.50%) |
Feb 15, 2023 | 7.758 | 7.881 | 7.730 | 7.872 | 293,195 | +0.04(+0.48%) |
Feb 14, 2023 | 7.748 | 7.895 | 7.701 | 7.834 | 342,875 | +0.01(+0.12%) |
Feb 13, 2023 | 7.596 | 7.834 | 7.530 | 7.824 | 325,517 | +0.20(+2.62%) |
Feb 10, 2023 | 7.757 | 7.833 | 7.493 | 7.625 | 479,898 | -0.20(-2.54%) |
Feb 09, 2023 | 7.927 | 7.993 | 7.790 | 7.823 | 500,608 | -0.01(-0.12%) |
Feb 08, 2023 | 8.022 | 8.154 | 7.828 | 7.833 | 556,302 | -0.28(-3.49%) |
Feb 07, 2023 | 7.946 | 8.211 | 7.908 | 8.116 | 796,900 | +0.10(+1.30%) |
Feb 06, 2023 | 8.041 | 8.097 | 7.913 | 8.012 | 590,669 | -0.15(-1.85%) |
Feb 03, 2023 | 8.116 | 8.220 | 8.059 | 8.163 | 1,134,616 | -0.04(-0.46%) |
Feb 02, 2023 | 8.154 | 8.319 | 8.093 | 8.201 | 953,833 | +0.15(+1.88%) |
Feb 01, 2023 | 8.069 | 8.144 | 7.823 | 8.050 | 831,163 | +0.00(+0.00%) |
Jan 31, 2023 | 7.738 | 8.059 | 7.719 | 8.050 | 1,261,765 | +0.35(+4.54%) |
Jan 30, 2023 | 7.804 | 7.913 | 7.020 | 7.700 | 1,876,321 | -0.18(-2.28%) |
Jan 27, 2023 | 7.795 | 7.941 | 7.795 | 7.880 | 440,022 | +0.06(+0.72%) |
Jan 26, 2023 | 7.776 | 7.833 | 7.658 | 7.823 | 557,396 | +0.10(+1.35%) |
Jan 25, 2023 | 7.436 | 7.719 | 7.417 | 7.719 | 531,769 | +0.25(+3.29%) |
Jan 24, 2023 | 7.341 | 7.488 | 7.341 | 7.474 | 266,915 | +0.02(+0.25%) |
Jan 23, 2023 | 7.360 | 7.464 | 7.304 | 7.455 | 319,695 | +0.09(+1.28%) |
Jan 20, 2023 | 7.228 | 7.370 | 7.124 | 7.360 | 464,027 | +0.23(+3.18%) |
Jan 19, 2023 | 6.973 | 7.171 | 6.973 | 7.133 | 500,228 | +0.07(+0.94%) |
Jan 18, 2023 | 7.209 | 7.242 | 7.053 | 7.067 | 405,325 | -0.08(-1.06%) |
Jan 17, 2023 | 7.077 | 7.171 | 7.077 | 7.143 | 345,974 | +0.03(+0.40%) |
Jan 13, 2023 | 7.039 | 7.190 | 7.039 | 7.115 | 400,478 | -0.09(-1.31%) |
Jan 12, 2023 | 6.973 | 7.237 | 6.973 | 7.209 | 623,919 | -0.02(-0.26%) |
Jan 11, 2023 | 6.982 | 7.228 | 6.982 | 7.228 | 615,769 | +0.24(+3.38%) |
Jan 10, 2023 | 6.878 | 7.011 | 6.831 | 6.992 | 421,880 | +0.06(+0.82%) |
Jan 09, 2023 | 7.011 | 7.015 | 6.883 | 6.935 | 300,235 | -0.02(-0.27%) |
Jan 06, 2023 | 6.803 | 6.954 | 6.727 | 6.954 | 384,036 | +0.24(+3.52%) |
Jan 05, 2023 | 6.916 | 6.916 | 6.670 | 6.718 | 579,503 | -0.19(-2.74%) |
Jan 04, 2023 | 6.812 | 6.982 | 6.718 | 6.907 | 609,478 | +0.20(+2.96%) |
Jan 03, 2023 | 6.935 | 7.067 | 6.689 | 6.708 | 461,932 | -0.11(-1.66%) |
Dec 30, 2022 | 6.737 | 6.850 | 6.704 | 6.822 | 339,443 | +0.00(+0.00%) |
Dec 29, 2022 | 6.633 | 6.822 | 6.585 | 6.822 | 513,458 | +0.20(+3.00%) |
Dec 28, 2022 | 6.756 | 6.822 | 6.609 | 6.623 | 412,695 | -0.16(-2.37%) |
Dec 27, 2022 | 6.850 | 6.850 | 6.737 | 6.784 | 351,575 | -0.05(-0.69%) |
Dec 23, 2022 | 6.652 | 6.845 | 6.604 | 6.831 | 456,481 | +0.15(+2.26%) |
Dec 22, 2022 | 6.642 | 6.727 | 6.567 | 6.680 | 633,791 | -0.05(-0.70%) |
Dec 21, 2022 | 7.001 | 7.011 | 6.694 | 6.727 | 884,357 | -0.31(-4.43%) |
Dec 20, 2022 | 7.048 | 7.105 | 7.006 | 7.039 | 379,358 | -0.03(-0.40%) |
Dec 19, 2022 | 7.152 | 7.242 | 7.063 | 7.067 | 602,946 | -0.11(-1.58%) |
Dec 16, 2022 | 7.171 | 7.247 | 7.129 | 7.181 | 1,854,661 | -0.11(-1.55%) |
Dec 15, 2022 | 7.407 | 7.530 | 7.285 | 7.294 | 424,940 | -0.26(-3.50%) |
Dec 14, 2022 | 7.672 | 7.710 | 7.483 | 7.559 | 614,817 | -0.05(-0.62%) |
Dec 13, 2022 | 7.889 | 7.956 | 7.511 | 7.606 | 912,284 | -0.01(-0.12%) |
Dec 12, 2022 | 7.540 | 7.634 | 7.384 | 7.615 | 399,135 | +0.15(+2.03%) |
Dec 09, 2022 | 7.464 | 7.521 | 7.398 | 7.464 | 361,307 | -0.05(-0.63%) |
Dec 08, 2022 | 7.426 | 7.639 | 7.426 | 7.511 | 790,814 | +0.15(+2.05%) |
Dec 07, 2022 | 7.313 | 7.511 | 7.304 | 7.360 | 652,908 | +0.02(+0.26%) |
Dec 06, 2022 | 7.559 | 7.573 | 7.275 | 7.341 | 597,967 | -0.19(-2.51%) |
Dec 05, 2022 | 7.795 | 7.861 | 7.511 | 7.530 | 554,717 | -0.34(-4.32%) |
Dec 02, 2022 | 7.993 | 7.993 | 7.828 | 7.870 | 437,697 | -0.24(-2.91%) |