Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.262 | 8.262 | 7.775 | 7.825 | 69,493,256 | -0.29(-3.57%) |
Feb 27, 2023 | 8.050 | 8.283 | 7.987 | 8.114 | 36,421,324 | +0.08(+1.05%) |
Feb 24, 2023 | 8.079 | 8.195 | 7.994 | 8.029 | 26,932,374 | -0.22(-2.65%) |
Feb 23, 2023 | 8.142 | 8.350 | 8.114 | 8.248 | 28,911,738 | +0.30(+3.73%) |
Feb 22, 2023 | 7.931 | 8.015 | 7.895 | 7.952 | 23,509,576 | +0.00(+0.00%) |
Feb 21, 2023 | 8.114 | 8.220 | 7.916 | 7.952 | 14,657,082 | -0.20(-2.42%) |
Feb 17, 2023 | 8.114 | 8.202 | 8.036 | 8.149 | 24,644,044 | -0.06(-0.77%) |
Feb 16, 2023 | 8.100 | 8.241 | 8.100 | 8.213 | 17,469,236 | +0.01(+0.17%) |
Feb 15, 2023 | 8.128 | 8.217 | 8.050 | 8.199 | 24,452,764 | -0.01(-0.09%) |
Feb 14, 2023 | 8.220 | 8.326 | 8.128 | 8.206 | 25,481,418 | -0.05(-0.60%) |
Feb 13, 2023 | 8.107 | 8.269 | 8.061 | 8.255 | 27,176,570 | +0.12(+1.47%) |
Feb 10, 2023 | 7.973 | 8.163 | 7.938 | 8.135 | 48,105,380 | +0.34(+4.34%) |
Feb 09, 2023 | 7.881 | 7.941 | 7.782 | 7.796 | 47,572,508 | -0.11(-1.34%) |
Feb 08, 2023 | 7.832 | 7.966 | 7.740 | 7.902 | 31,112,438 | +0.11(+1.36%) |
Feb 07, 2023 | 7.895 | 7.962 | 7.691 | 7.796 | 28,872,954 | -0.10(-1.25%) |
Feb 06, 2023 | 7.648 | 7.916 | 7.560 | 7.895 | 38,830,400 | +0.25(+3.23%) |
Feb 03, 2023 | 7.698 | 7.846 | 7.567 | 7.648 | 31,426,350 | -0.06(-0.73%) |
Feb 02, 2023 | 8.107 | 8.135 | 7.631 | 7.705 | 48,878,800 | -0.35(-4.38%) |
Feb 01, 2023 | 8.177 | 8.301 | 7.874 | 8.058 | 37,263,896 | -0.13(-1.55%) |
Jan 31, 2023 | 7.980 | 8.199 | 7.941 | 8.185 | 30,031,872 | +0.23(+2.84%) |
Jan 30, 2023 | 8.107 | 8.107 | 7.923 | 7.959 | 30,891,516 | -0.01(-0.09%) |
Jan 27, 2023 | 8.100 | 8.149 | 7.909 | 7.966 | 33,385,860 | -0.26(-3.17%) |
Jan 26, 2023 | 8.417 | 8.446 | 8.008 | 8.227 | 37,377,056 | -0.19(-2.26%) |
Jan 25, 2023 | 8.241 | 8.439 | 8.093 | 8.417 | 27,638,946 | +0.11(+1.27%) |
Jan 24, 2023 | 6.795 | 10.20 | 6.795 | 8.312 | 23,426,396 | +0.04(+0.43%) |
Jan 23, 2023 | 8.163 | 8.516 | 8.149 | 8.276 | 41,273,788 | +0.19(+2.36%) |
Jan 20, 2023 | 7.874 | 8.107 | 7.832 | 8.086 | 25,448,776 | +0.08(+0.97%) |
Jan 19, 2023 | 7.768 | 8.036 | 7.747 | 8.008 | 34,263,804 | +0.26(+3.37%) |
Jan 18, 2023 | 8.086 | 8.135 | 7.747 | 7.747 | 47,119,468 | -0.23(-2.92%) |
Jan 17, 2023 | 7.578 | 7.990 | 7.578 | 7.980 | 39,381,108 | +0.33(+4.34%) |
Jan 13, 2023 | 7.606 | 7.705 | 7.592 | 7.648 | 19,114,940 | -0.04(-0.55%) |
Jan 12, 2023 | 7.472 | 7.718 | 7.451 | 7.691 | 31,414,238 | +0.20(+2.73%) |
Jan 11, 2023 | 7.514 | 7.521 | 7.380 | 7.486 | 33,475,380 | +0.11(+1.53%) |
Jan 10, 2023 | 7.267 | 7.394 | 7.123 | 7.373 | 20,792,128 | +0.15(+2.05%) |
Jan 09, 2023 | 7.211 | 7.292 | 7.147 | 7.225 | 27,068,002 | -0.03(-0.39%) |
Jan 06, 2023 | 7.296 | 7.324 | 7.172 | 7.253 | 25,043,542 | +0.11(+1.48%) |
Jan 05, 2023 | 6.950 | 7.204 | 6.907 | 7.147 | 38,822,388 | +0.30(+4.33%) |
Jan 04, 2023 | 6.675 | 6.978 | 6.541 | 6.851 | 46,646,584 | +0.15(+2.21%) |
Jan 03, 2023 | 6.893 | 6.999 | 6.636 | 6.703 | 65,751,944 | -0.81(-10.80%) |
Dec 30, 2022 | 7.535 | 7.719 | 7.461 | 7.514 | 22,687,122 | -0.02(-0.28%) |
Dec 29, 2022 | 7.754 | 7.782 | 7.465 | 7.535 | 33,756,856 | -0.12(-1.57%) |
Dec 28, 2022 | 7.726 | 7.804 | 7.592 | 7.655 | 28,808,746 | +0.00(+0.00%) |
Dec 27, 2022 | 7.514 | 7.669 | 7.493 | 7.655 | 31,263,558 | -0.17(-2.16%) |
Dec 23, 2022 | 7.535 | 7.825 | 7.514 | 7.825 | 38,097,408 | +0.42(+5.62%) |
Dec 22, 2022 | 7.408 | 7.532 | 7.253 | 7.408 | 37,449,548 | +0.14(+1.94%) |
Dec 21, 2022 | 7.147 | 7.267 | 7.006 | 7.267 | 31,465,386 | +0.22(+3.10%) |
Dec 20, 2022 | 6.872 | 7.169 | 6.851 | 7.049 | 43,285,284 | +0.23(+3.42%) |
Dec 19, 2022 | 6.618 | 6.823 | 6.583 | 6.816 | 39,963,988 | +0.20(+3.09%) |
Dec 16, 2022 | 6.548 | 6.668 | 6.481 | 6.611 | 36,557,504 | -0.01(-0.21%) |
Dec 15, 2022 | 6.597 | 6.759 | 6.452 | 6.625 | 61,880,032 | +0.18(+2.74%) |
Dec 14, 2022 | 6.865 | 6.893 | 6.265 | 6.449 | 174,322,000 | -0.71(-9.86%) |
Dec 13, 2022 | 7.296 | 7.415 | 7.154 | 7.154 | 59,276,720 | -0.13(-1.84%) |
Dec 12, 2022 | 7.253 | 7.324 | 7.049 | 7.288 | 48,987,120 | -0.27(-3.55%) |
Dec 09, 2022 | 7.535 | 7.648 | 7.486 | 7.557 | 23,309,478 | -0.05(-0.65%) |
Dec 08, 2022 | 7.832 | 7.888 | 7.560 | 7.606 | 38,701,828 | -0.21(-2.71%) |
Dec 07, 2022 | 7.902 | 8.005 | 7.747 | 7.818 | 31,586,058 | -0.00(-0.06%) |
Dec 06, 2022 | 7.923 | 8.100 | 7.775 | 7.822 | 28,966,174 | +0.00(+0.06%) |
Dec 05, 2022 | 8.065 | 8.096 | 7.798 | 7.818 | 36,240,780 | -0.23(-2.81%) |
Dec 02, 2022 | 8.156 | 8.315 | 8.008 | 8.043 | 37,774,128 | +0.08(+1.06%) |