Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.124 | 8.307 | 7.992 | 8.150 | 30,328 | +0.03(+0.32%) |
Feb 27, 2023 | 8.080 | 8.373 | 7.992 | 8.124 | 16,132 | +0.07(+0.87%) |
Feb 24, 2023 | 8.019 | 8.333 | 7.894 | 8.054 | 13,760 | -0.03(-0.43%) |
Feb 23, 2023 | 7.949 | 8.420 | 7.949 | 8.089 | 13,547 | +0.12(+1.54%) |
Feb 22, 2023 | 8.036 | 8.054 | 7.914 | 7.966 | 40,253 | -0.03(-0.33%) |
Feb 21, 2023 | 8.080 | 8.206 | 7.958 | 7.992 | 66,461 | -0.18(-2.24%) |
Feb 17, 2023 | 8.281 | 8.359 | 8.080 | 8.176 | 35,384 | -0.04(-0.53%) |
Feb 16, 2023 | 8.132 | 8.455 | 8.132 | 8.220 | 69,781 | +0.03(+0.43%) |
Feb 15, 2023 | 8.045 | 8.298 | 8.045 | 8.185 | 18,016 | +0.07(+0.86%) |
Feb 14, 2023 | 8.089 | 8.351 | 8.045 | 8.115 | 20,430 | -0.04(-0.54%) |
Feb 13, 2023 | 8.359 | 8.412 | 7.958 | 8.158 | 69,291 | -0.05(-0.64%) |
Feb 10, 2023 | 8.211 | 8.281 | 8.150 | 8.211 | 22,699 | -0.03(-0.42%) |
Feb 09, 2023 | 8.246 | 8.428 | 8.211 | 8.246 | 47,471 | +0.02(+0.21%) |
Feb 08, 2023 | 8.237 | 8.263 | 8.172 | 8.228 | 21,207 | -0.01(-0.11%) |
Feb 07, 2023 | 8.159 | 8.263 | 8.159 | 8.237 | 25,171 | +0.09(+1.06%) |
Feb 06, 2023 | 8.220 | 8.220 | 8.021 | 8.151 | 19,839 | -0.03(-0.42%) |
Feb 03, 2023 | 8.159 | 8.298 | 8.143 | 8.185 | 53,553 | +0.07(+0.85%) |
Feb 02, 2023 | 7.951 | 8.147 | 7.847 | 8.116 | 53,856 | +0.21(+2.63%) |
Feb 01, 2023 | 7.995 | 8.000 | 7.813 | 7.908 | 31,471 | +0.03(+0.33%) |
Jan 31, 2023 | 7.873 | 7.882 | 7.722 | 7.882 | 30,152 | +0.10(+1.34%) |
Jan 30, 2023 | 7.726 | 7.934 | 7.726 | 7.778 | 122,921 | +0.13(+1.70%) |
Jan 27, 2023 | 7.639 | 7.671 | 7.622 | 7.648 | 25,780 | +0.03(+0.46%) |
Jan 26, 2023 | 7.544 | 7.700 | 7.544 | 7.614 | 12,713 | +0.04(+0.57%) |
Jan 25, 2023 | 7.648 | 7.648 | 7.475 | 7.570 | 40,723 | -0.04(-0.57%) |
Jan 24, 2023 | 7.709 | 7.709 | 7.614 | 7.614 | 23,635 | -0.04(-0.57%) |
Jan 23, 2023 | 7.813 | 7.813 | 7.596 | 7.657 | 29,796 | -0.10(-1.23%) |
Jan 20, 2023 | 7.821 | 7.951 | 7.698 | 7.752 | 19,291 | +0.02(+0.22%) |
Jan 19, 2023 | 7.769 | 7.777 | 7.657 | 7.735 | 22,447 | +0.02(+0.22%) |
Jan 18, 2023 | 7.605 | 7.853 | 7.440 | 7.717 | 58,111 | +0.14(+1.83%) |
Jan 17, 2023 | 7.562 | 7.627 | 7.455 | 7.579 | 28,889 | +0.08(+1.04%) |
Jan 13, 2023 | 7.432 | 7.562 | 7.336 | 7.501 | 46,131 | +0.16(+2.24%) |
Jan 12, 2023 | 7.345 | 7.492 | 7.336 | 7.336 | 18,380 | -0.08(-1.05%) |
Jan 11, 2023 | 7.457 | 7.483 | 7.320 | 7.414 | 28,810 | +0.07(+0.93%) |
Jan 10, 2023 | 7.449 | 7.449 | 7.191 | 7.346 | 13,087 | +0.09(+1.18%) |
Jan 09, 2023 | 7.123 | 7.367 | 7.011 | 7.260 | 43,170 | +0.12(+1.68%) |
Jan 06, 2023 | 7.174 | 7.243 | 7.048 | 7.140 | 19,234 | +0.00(+0.00%) |
Jan 05, 2023 | 7.088 | 7.154 | 7.045 | 7.140 | 15,501 | +0.04(+0.60%) |
Jan 04, 2023 | 7.174 | 7.174 | 6.996 | 7.097 | 22,853 | -0.03(-0.48%) |
Jan 03, 2023 | 6.865 | 7.217 | 6.779 | 7.131 | 54,868 | +0.38(+5.59%) |
Dec 30, 2022 | 6.702 | 6.762 | 6.625 | 6.754 | 26,747 | +0.04(+0.64%) |
Dec 29, 2022 | 6.762 | 6.814 | 6.393 | 6.711 | 70,696 | -0.01(-0.13%) |
Dec 28, 2022 | 6.822 | 6.891 | 6.642 | 6.719 | 49,468 | -0.09(-1.39%) |
Dec 27, 2022 | 6.951 | 6.977 | 6.814 | 6.814 | 52,118 | -0.10(-1.49%) |
Dec 23, 2022 | 6.908 | 6.985 | 6.882 | 6.917 | 14,981 | +0.02(+0.25%) |
Dec 22, 2022 | 6.925 | 6.994 | 6.891 | 6.899 | 42,428 | -0.03(-0.37%) |
Dec 21, 2022 | 6.936 | 7.078 | 6.917 | 6.925 | 26,943 | +0.01(+0.12%) |
Dec 20, 2022 | 6.951 | 7.019 | 6.882 | 6.917 | 25,722 | -0.02(-0.25%) |
Dec 19, 2022 | 6.917 | 7.020 | 6.865 | 6.934 | 28,755 | +0.02(+0.25%) |
Dec 16, 2022 | 6.985 | 6.985 | 6.882 | 6.917 | 40,462 | -0.02(-0.25%) |
Dec 15, 2022 | 6.985 | 6.985 | 6.908 | 6.934 | 15,551 | +0.00(+0.00%) |
Dec 14, 2022 | 7.037 | 7.105 | 6.934 | 6.934 | 34,083 | -0.11(-1.58%) |
Dec 13, 2022 | 7.371 | 7.522 | 6.942 | 7.045 | 55,647 | -0.21(-2.84%) |
Dec 12, 2022 | 7.303 | 7.379 | 7.148 | 7.251 | 28,922 | -0.14(-1.86%) |
Dec 09, 2022 | 7.474 | 7.637 | 7.303 | 7.389 | 23,383 | -0.12(-1.59%) |
Dec 08, 2022 | 7.415 | 7.562 | 7.415 | 7.508 | 9,719 | +0.11(+1.49%) |
Dec 07, 2022 | 7.364 | 7.611 | 7.279 | 7.398 | 14,666 | +0.04(+0.58%) |
Dec 06, 2022 | 7.500 | 7.547 | 7.252 | 7.356 | 19,305 | -0.20(-2.59%) |
Dec 05, 2022 | 7.653 | 7.695 | 7.483 | 7.551 | 24,406 | -0.14(-1.77%) |
Dec 02, 2022 | 7.534 | 7.764 | 7.500 | 7.687 | 21,477 | +0.12(+1.57%) |