Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.814 | 6.918 | 6.787 | 6.859 | 1,054,913 | +0.04(+0.53%) |
Feb 27, 2023 | 6.958 | 6.958 | 6.814 | 6.823 | 913,068 | -0.05(-0.66%) |
Feb 24, 2023 | 6.895 | 6.927 | 6.783 | 6.868 | 991,491 | -0.13(-1.80%) |
Feb 23, 2023 | 7.040 | 7.058 | 6.891 | 6.994 | 1,152,604 | +0.04(+0.52%) |
Feb 22, 2023 | 7.012 | 7.089 | 6.931 | 6.958 | 811,715 | +0.00(+0.00%) |
Feb 21, 2023 | 7.067 | 7.103 | 6.886 | 6.958 | 1,239,958 | -0.23(-3.14%) |
Feb 17, 2023 | 7.274 | 7.328 | 7.062 | 7.184 | 1,053,095 | -0.04(-0.50%) |
Feb 16, 2023 | 7.166 | 7.292 | 7.148 | 7.220 | 777,895 | -0.05(-0.74%) |
Feb 15, 2023 | 7.139 | 7.292 | 7.094 | 7.274 | 762,730 | +0.09(+1.25%) |
Feb 14, 2023 | 7.229 | 7.256 | 7.107 | 7.184 | 1,055,111 | -0.09(-1.24%) |
Feb 13, 2023 | 7.139 | 7.283 | 7.112 | 7.274 | 774,524 | +0.17(+2.41%) |
Feb 10, 2023 | 7.130 | 7.208 | 6.985 | 7.103 | 1,021,150 | -0.04(-0.51%) |
Feb 09, 2023 | 7.544 | 7.580 | 7.121 | 7.139 | 1,742,555 | -0.34(-4.58%) |
Feb 08, 2023 | 7.490 | 7.544 | 7.396 | 7.481 | 633,231 | -0.06(-0.84%) |
Feb 07, 2023 | 7.427 | 7.553 | 7.319 | 7.544 | 1,189,079 | +0.05(+0.72%) |
Feb 06, 2023 | 7.661 | 7.706 | 7.454 | 7.490 | 1,047,419 | -0.26(-3.37%) |
Feb 03, 2023 | 7.716 | 7.824 | 7.688 | 7.752 | 1,483,497 | -0.09(-1.15%) |
Feb 02, 2023 | 7.779 | 7.860 | 7.738 | 7.842 | 1,617,747 | +0.13(+1.64%) |
Feb 01, 2023 | 7.526 | 7.797 | 7.483 | 7.716 | 1,524,724 | +0.18(+2.39%) |
Jan 31, 2023 | 7.211 | 7.567 | 7.211 | 7.535 | 2,089,681 | +0.30(+4.11%) |
Jan 30, 2023 | 7.193 | 7.300 | 7.175 | 7.238 | 861,992 | -0.06(-0.86%) |
Jan 27, 2023 | 7.148 | 7.346 | 7.116 | 7.301 | 931,418 | +0.14(+2.02%) |
Jan 26, 2023 | 7.094 | 7.157 | 7.040 | 7.157 | 651,177 | +0.12(+1.66%) |
Jan 25, 2023 | 6.967 | 7.103 | 6.931 | 7.040 | 824,456 | -0.03(-0.38%) |
Jan 24, 2023 | 7.030 | 7.143 | 5.624 | 7.067 | 483,461 | -0.02(-0.25%) |
Jan 23, 2023 | 7.030 | 7.103 | 6.976 | 7.085 | 833,014 | +0.08(+1.16%) |
Jan 20, 2023 | 6.967 | 7.094 | 6.832 | 7.003 | 1,455,978 | +0.08(+1.17%) |
Jan 19, 2023 | 6.832 | 6.949 | 6.814 | 6.922 | 710,011 | -0.02(-0.26%) |
Jan 18, 2023 | 6.949 | 7.040 | 6.895 | 6.940 | 988,673 | +0.06(+0.92%) |
Jan 17, 2023 | 6.877 | 6.981 | 6.834 | 6.877 | 1,130,068 | +0.02(+0.26%) |
Jan 13, 2023 | 6.751 | 6.868 | 6.715 | 6.859 | 1,445,549 | +0.06(+0.93%) |
Jan 12, 2023 | 6.751 | 6.864 | 6.670 | 6.796 | 1,530,969 | +0.06(+0.94%) |
Jan 11, 2023 | 6.544 | 6.805 | 6.544 | 6.733 | 1,238,714 | +0.23(+3.46%) |
Jan 10, 2023 | 6.472 | 6.548 | 6.427 | 6.508 | 978,341 | +0.05(+0.84%) |
Jan 09, 2023 | 6.463 | 6.562 | 6.445 | 6.454 | 711,405 | +0.01(+0.14%) |
Jan 06, 2023 | 6.481 | 6.526 | 6.386 | 6.445 | 907,628 | +0.02(+0.28%) |
Jan 05, 2023 | 6.454 | 6.508 | 6.391 | 6.427 | 648,361 | -0.08(-1.25%) |
Jan 04, 2023 | 6.354 | 6.571 | 6.354 | 6.508 | 1,846,347 | +0.21(+3.29%) |
Jan 03, 2023 | 6.219 | 6.382 | 6.102 | 6.300 | 864,960 | +0.21(+3.40%) |
Dec 30, 2022 | 6.120 | 6.170 | 6.039 | 6.093 | 1,059,316 | -0.11(-1.74%) |
Dec 29, 2022 | 6.129 | 6.255 | 6.084 | 6.201 | 1,095,350 | +0.12(+1.93%) |
Dec 28, 2022 | 6.309 | 6.368 | 6.066 | 6.084 | 1,327,191 | -0.21(-3.30%) |
Dec 27, 2022 | 6.273 | 6.291 | 6.201 | 6.291 | 737,721 | +0.03(+0.43%) |
Dec 23, 2022 | 6.291 | 6.318 | 6.237 | 6.264 | 617,943 | -0.03(-0.43%) |
Dec 22, 2022 | 6.264 | 6.309 | 6.120 | 6.291 | 1,077,316 | -0.03(-0.43%) |
Dec 21, 2022 | 6.183 | 6.373 | 6.174 | 6.318 | 1,064,598 | +0.15(+2.49%) |
Dec 20, 2022 | 6.147 | 6.237 | 6.057 | 6.165 | 1,814,780 | -0.05(-0.87%) |
Dec 19, 2022 | 6.345 | 6.345 | 6.138 | 6.219 | 1,593,987 | -0.02(-0.29%) |
Dec 16, 2022 | 6.438 | 6.438 | 6.185 | 6.237 | 8,810,996 | -0.25(-3.90%) |
Dec 15, 2022 | 6.298 | 6.499 | 6.263 | 6.490 | 2,358,412 | +0.10(+1.50%) |
Dec 14, 2022 | 6.560 | 6.560 | 6.346 | 6.394 | 1,625,433 | -0.15(-2.27%) |
Dec 13, 2022 | 6.761 | 6.961 | 6.538 | 6.543 | 1,820,396 | +0.00(+0.00%) |
Dec 12, 2022 | 6.691 | 6.700 | 6.495 | 6.543 | 1,122,003 | -0.17(-2.60%) |
Dec 09, 2022 | 6.673 | 6.804 | 6.612 | 6.717 | 664,305 | +0.01(+0.13%) |
Dec 08, 2022 | 6.647 | 6.752 | 6.630 | 6.708 | 756,411 | +0.08(+1.18%) |
Dec 07, 2022 | 6.534 | 6.704 | 6.447 | 6.630 | 840,138 | +0.09(+1.33%) |
Dec 06, 2022 | 6.665 | 6.708 | 6.495 | 6.543 | 968,772 | -0.14(-2.09%) |
Dec 05, 2022 | 6.804 | 6.865 | 6.660 | 6.682 | 971,051 | -0.19(-2.79%) |
Dec 02, 2022 | 6.726 | 6.883 | 6.639 | 6.874 | 853,755 | -0.02(-0.25%) |