Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.283 | 8.443 | 8.200 | 8.221 | 59,422 | -0.08(-0.96%) |
Feb 27, 2023 | 8.292 | 8.381 | 8.150 | 8.301 | 55,841 | +0.09(+1.08%) |
Feb 24, 2023 | 8.248 | 8.292 | 8.070 | 8.212 | 81,305 | +0.02(+0.22%) |
Feb 23, 2023 | 8.177 | 8.283 | 8.026 | 8.194 | 67,477 | +0.08(+0.99%) |
Feb 22, 2023 | 8.141 | 8.203 | 8.033 | 8.114 | 86,451 | +0.00(+0.00%) |
Feb 21, 2023 | 8.274 | 8.372 | 8.088 | 8.114 | 122,283 | -0.29(-3.49%) |
Feb 17, 2023 | 8.337 | 8.519 | 8.203 | 8.408 | 154,122 | +0.14(+1.72%) |
Feb 16, 2023 | 8.381 | 8.417 | 8.239 | 8.266 | 141,945 | -0.20(-2.41%) |
Feb 15, 2023 | 8.381 | 8.497 | 8.347 | 8.470 | 62,596 | +0.04(+0.42%) |
Feb 14, 2023 | 8.506 | 8.683 | 8.257 | 8.434 | 124,646 | -0.14(-1.66%) |
Feb 13, 2023 | 8.283 | 8.603 | 8.274 | 8.577 | 104,971 | +0.25(+2.99%) |
Feb 10, 2023 | 8.230 | 8.354 | 8.177 | 8.328 | 150,899 | +0.02(+0.21%) |
Feb 09, 2023 | 8.475 | 8.532 | 8.288 | 8.310 | 78,880 | -0.07(-0.85%) |
Feb 08, 2023 | 8.497 | 8.577 | 8.319 | 8.381 | 103,033 | -0.22(-2.58%) |
Feb 07, 2023 | 8.666 | 8.697 | 8.283 | 8.603 | 180,704 | -0.14(-1.63%) |
Feb 06, 2023 | 9.012 | 9.012 | 8.697 | 8.746 | 115,289 | -0.28(-3.15%) |
Feb 03, 2023 | 9.101 | 9.234 | 9.017 | 9.030 | 56,663 | -0.12(-1.36%) |
Feb 02, 2023 | 9.048 | 9.288 | 9.048 | 9.154 | 96,473 | +0.14(+1.58%) |
Feb 01, 2023 | 8.790 | 9.145 | 8.790 | 9.012 | 78,896 | +0.18(+2.01%) |
Jan 31, 2023 | 8.914 | 8.941 | 8.763 | 8.834 | 121,062 | +0.02(+0.20%) |
Jan 30, 2023 | 8.941 | 8.990 | 8.772 | 8.817 | 79,123 | -0.18(-1.98%) |
Jan 27, 2023 | 9.012 | 9.088 | 8.879 | 8.994 | 53,357 | -0.05(-0.59%) |
Jan 26, 2023 | 9.083 | 9.110 | 8.937 | 9.048 | 45,076 | +0.02(+0.20%) |
Jan 25, 2023 | 8.905 | 9.039 | 8.817 | 9.030 | 55,311 | +0.07(+0.79%) |
Jan 24, 2023 | 9.079 | 9.079 | 8.923 | 8.959 | 47,376 | -0.19(-2.04%) |
Jan 23, 2023 | 9.092 | 9.172 | 8.928 | 9.145 | 121,216 | +0.05(+0.59%) |
Jan 20, 2023 | 8.994 | 9.128 | 8.808 | 9.092 | 99,493 | +0.15(+1.69%) |
Jan 19, 2023 | 8.843 | 8.959 | 8.688 | 8.941 | 92,440 | +0.06(+0.70%) |
Jan 18, 2023 | 8.950 | 9.070 | 8.842 | 8.879 | 96,829 | -0.11(-1.19%) |
Jan 17, 2023 | 9.128 | 9.128 | 8.931 | 8.985 | 80,817 | -0.15(-1.65%) |
Jan 13, 2023 | 9.128 | 9.225 | 8.941 | 9.137 | 126,782 | -0.12(-1.34%) |
Jan 12, 2023 | 9.483 | 9.483 | 9.243 | 9.261 | 77,910 | -0.02(-0.19%) |
Jan 11, 2023 | 9.065 | 9.288 | 9.065 | 9.279 | 87,777 | +0.27(+2.96%) |
Jan 10, 2023 | 8.754 | 9.021 | 8.658 | 9.012 | 127,363 | +0.21(+2.42%) |
Jan 09, 2023 | 8.763 | 8.945 | 8.648 | 8.799 | 145,637 | +0.06(+0.71%) |
Jan 06, 2023 | 8.461 | 8.852 | 8.461 | 8.737 | 155,256 | +0.36(+4.24%) |
Jan 05, 2023 | 8.346 | 8.461 | 8.212 | 8.381 | 135,298 | -0.07(-0.84%) |
Jan 04, 2023 | 8.639 | 8.648 | 8.430 | 8.452 | 145,094 | -0.07(-0.83%) |
Jan 03, 2023 | 8.319 | 8.554 | 8.292 | 8.523 | 203,027 | +0.23(+2.79%) |
Dec 30, 2022 | 8.257 | 8.434 | 8.257 | 8.292 | 122,909 | -0.09(-1.06%) |
Dec 29, 2022 | 8.079 | 8.648 | 8.067 | 8.381 | 233,145 | +0.35(+4.31%) |
Dec 28, 2022 | 8.114 | 8.194 | 8.026 | 8.035 | 142,083 | -0.14(-1.74%) |
Dec 27, 2022 | 8.141 | 8.408 | 8.095 | 8.177 | 149,947 | +0.02(+0.22%) |
Dec 23, 2022 | 8.052 | 8.212 | 8.017 | 8.159 | 144,590 | +0.14(+1.77%) |
Dec 22, 2022 | 7.990 | 8.066 | 7.563 | 8.017 | 376,098 | +0.09(+1.12%) |
Dec 21, 2022 | 7.868 | 8.005 | 7.825 | 7.928 | 312,467 | +0.15(+1.87%) |
Dec 20, 2022 | 7.620 | 7.817 | 7.568 | 7.782 | 332,842 | +0.15(+1.91%) |
Dec 19, 2022 | 7.406 | 7.739 | 7.269 | 7.637 | 717,211 | +0.32(+4.33%) |
Dec 16, 2022 | 7.457 | 7.714 | 7.192 | 7.320 | 5,978,996 | -0.29(-3.82%) |
Dec 15, 2022 | 7.705 | 7.859 | 7.568 | 7.611 | 473,143 | -0.15(-1.98%) |
Dec 14, 2022 | 7.791 | 7.919 | 7.594 | 7.765 | 487,763 | -0.03(-0.33%) |
Dec 13, 2022 | 8.227 | 8.227 | 7.761 | 7.791 | 643,451 | -0.15(-1.83%) |
Dec 12, 2022 | 7.842 | 8.031 | 7.671 | 7.936 | 500,684 | +0.07(+0.87%) |
Dec 09, 2022 | 7.971 | 8.013 | 7.825 | 7.868 | 342,628 | -0.15(-1.82%) |
Dec 08, 2022 | 8.022 | 8.129 | 7.902 | 8.013 | 234,466 | +0.06(+0.75%) |
Dec 07, 2022 | 7.954 | 8.125 | 7.859 | 7.954 | 254,653 | -0.12(-1.48%) |
Dec 06, 2022 | 8.031 | 8.390 | 7.962 | 8.073 | 396,776 | +0.01(+0.11%) |
Dec 05, 2022 | 7.474 | 8.305 | 7.474 | 8.065 | 543,147 | -0.57(-6.64%) |
Dec 02, 2022 | 8.553 | 8.852 | 8.553 | 8.638 | 91,376 | -0.06(-0.69%) |