Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.601 | 7.730 | 7.462 | 7.472 | 8,506,558 | -0.13(-1.69%) |
Feb 27, 2023 | 7.670 | 7.739 | 7.502 | 7.601 | 4,399,916 | +0.08(+1.05%) |
Feb 24, 2023 | 7.442 | 7.531 | 7.303 | 7.521 | 7,774,820 | -0.17(-2.19%) |
Feb 23, 2023 | 8.086 | 8.126 | 7.685 | 7.690 | 5,783,579 | -0.14(-1.77%) |
Feb 22, 2023 | 7.839 | 7.898 | 7.730 | 7.829 | 4,900,916 | +0.13(+1.67%) |
Feb 21, 2023 | 7.680 | 7.839 | 7.507 | 7.700 | 4,946,942 | -0.24(-3.00%) |
Feb 17, 2023 | 7.977 | 8.076 | 7.863 | 7.938 | 5,565,421 | -0.26(-3.14%) |
Feb 16, 2023 | 8.245 | 8.413 | 8.136 | 8.195 | 3,428,320 | -0.18(-2.13%) |
Feb 15, 2023 | 8.225 | 8.384 | 8.111 | 8.374 | 3,695,937 | +0.08(+0.96%) |
Feb 14, 2023 | 8.374 | 8.507 | 8.245 | 8.294 | 3,991,585 | -0.17(-1.99%) |
Feb 13, 2023 | 8.076 | 8.572 | 8.076 | 8.463 | 6,180,051 | +0.44(+5.43%) |
Feb 10, 2023 | 8.205 | 8.235 | 8.007 | 8.027 | 5,974,296 | -0.45(-5.26%) |
Feb 09, 2023 | 8.394 | 8.988 | 8.384 | 8.473 | 10,808,426 | +0.21(+2.52%) |
Feb 08, 2023 | 8.374 | 8.562 | 8.245 | 8.265 | 6,324,374 | -0.06(-0.71%) |
Feb 07, 2023 | 8.294 | 8.493 | 8.175 | 8.324 | 8,946,660 | +0.15(+1.82%) |
Feb 06, 2023 | 8.166 | 8.324 | 7.829 | 8.175 | 8,167,789 | -0.17(-2.02%) |
Feb 03, 2023 | 8.641 | 8.666 | 8.334 | 8.344 | 5,583,796 | -0.47(-5.29%) |
Feb 02, 2023 | 8.780 | 8.998 | 8.651 | 8.810 | 8,210,092 | +0.02(+0.23%) |
Feb 01, 2023 | 8.621 | 8.894 | 8.448 | 8.790 | 7,301,229 | +0.48(+5.72%) |
Jan 31, 2023 | 8.116 | 8.562 | 8.042 | 8.314 | 8,657,686 | +0.07(+0.84%) |
Jan 30, 2023 | 8.017 | 8.255 | 7.710 | 8.245 | 8,650,824 | -0.35(-4.04%) |
Jan 27, 2023 | 8.820 | 8.869 | 8.483 | 8.592 | 6,845,070 | -0.33(-3.67%) |
Jan 26, 2023 | 8.711 | 8.919 | 8.602 | 8.919 | 6,803,470 | +0.41(+4.77%) |
Jan 25, 2023 | 8.364 | 8.557 | 8.284 | 8.512 | 3,030,666 | +0.03(+0.35%) |
Jan 24, 2023 | 8.324 | 8.562 | 8.284 | 8.483 | 3,432,596 | +0.08(+0.94%) |
Jan 23, 2023 | 8.403 | 8.512 | 8.334 | 8.403 | 4,980,859 | +0.11(+1.31%) |
Jan 20, 2023 | 8.403 | 8.443 | 8.141 | 8.294 | 7,170,222 | +0.14(+1.70%) |
Jan 19, 2023 | 8.057 | 8.225 | 7.948 | 8.156 | 9,392,958 | -0.03(-0.36%) |
Jan 18, 2023 | 8.403 | 8.582 | 8.180 | 8.185 | 8,152,061 | -0.23(-2.71%) |
Jan 17, 2023 | 8.711 | 8.810 | 8.304 | 8.413 | 9,851,009 | -0.50(-5.56%) |
Jan 13, 2023 | 8.483 | 8.919 | 8.463 | 8.909 | 9,028,816 | +0.44(+5.15%) |
Jan 12, 2023 | 8.304 | 8.512 | 8.235 | 8.473 | 7,400,768 | +0.06(+0.71%) |
Jan 11, 2023 | 8.453 | 8.512 | 8.166 | 8.413 | 11,501,730 | -0.25(-2.86%) |
Jan 10, 2023 | 8.602 | 8.735 | 8.468 | 8.661 | 6,186,850 | +0.04(+0.46%) |
Jan 09, 2023 | 8.909 | 8.943 | 8.547 | 8.621 | 8,108,472 | -0.04(-0.46%) |
Jan 06, 2023 | 8.562 | 8.716 | 8.334 | 8.661 | 9,020,933 | -0.14(-1.58%) |
Jan 05, 2023 | 8.909 | 8.978 | 8.770 | 8.800 | 9,471,174 | -0.30(-3.27%) |
Jan 04, 2023 | 8.820 | 9.206 | 8.800 | 9.097 | 11,120,307 | +0.57(+6.74%) |
Jan 03, 2023 | 8.374 | 8.765 | 8.304 | 8.522 | 11,119,431 | +0.32(+3.86%) |
Dec 30, 2022 | 8.066 | 8.294 | 7.967 | 8.205 | 5,475,278 | -0.11(-1.31%) |
Dec 29, 2022 | 7.948 | 8.354 | 7.790 | 8.314 | 8,708,615 | +0.44(+5.53%) |
Dec 28, 2022 | 8.245 | 8.275 | 7.779 | 7.878 | 8,855,769 | -0.52(-6.14%) |
Dec 27, 2022 | 8.017 | 8.502 | 7.943 | 8.394 | 11,548,212 | +0.41(+5.09%) |
Dec 23, 2022 | 8.156 | 8.205 | 7.834 | 7.987 | 6,547,648 | -0.24(-2.89%) |
Dec 22, 2022 | 8.324 | 8.631 | 8.126 | 8.225 | 8,484,932 | -0.18(-2.12%) |
Dec 21, 2022 | 7.829 | 8.473 | 7.769 | 8.403 | 16,608,507 | +0.57(+7.34%) |
Dec 20, 2022 | 7.839 | 7.938 | 7.685 | 7.829 | 9,176,025 | -0.27(-3.30%) |
Dec 19, 2022 | 7.848 | 8.156 | 7.794 | 8.096 | 18,244,388 | +0.28(+3.55%) |
Dec 16, 2022 | 7.690 | 8.066 | 7.660 | 7.819 | 14,991,079 | +0.22(+2.87%) |
Dec 15, 2022 | 8.017 | 8.027 | 7.551 | 7.601 | 8,692,865 | -0.28(-3.52%) |
Dec 14, 2022 | 7.779 | 8.002 | 7.710 | 7.878 | 9,154,671 | +0.12(+1.53%) |
Dec 13, 2022 | 7.948 | 8.027 | 7.700 | 7.759 | 12,899,879 | +0.14(+1.82%) |
Dec 12, 2022 | 7.878 | 7.948 | 7.512 | 7.621 | 15,969,028 | -0.52(-6.33%) |
Dec 09, 2022 | 7.918 | 8.195 | 7.829 | 8.136 | 51,631,856 | +0.18(+2.24%) |
Dec 08, 2022 | 7.531 | 8.002 | 7.462 | 7.957 | 25,098,988 | +0.68(+9.40%) |
Dec 07, 2022 | 7.125 | 7.458 | 6.872 | 7.274 | 20,728,714 | -0.28(-3.67%) |
Dec 06, 2022 | 7.383 | 7.626 | 7.264 | 7.551 | 16,938,370 | +0.23(+3.11%) |
Dec 05, 2022 | 7.561 | 7.616 | 7.204 | 7.323 | 22,030,356 | -0.01(-0.14%) |
Dec 02, 2022 | 6.729 | 7.531 | 6.689 | 7.333 | 16,343,017 | +0.46(+6.63%) |