Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.992 | 8.049 | 7.516 | 7.725 | 1,097,938 | -0.17(-2.17%) |
Feb 27, 2023 | 7.840 | 7.973 | 7.830 | 7.897 | 730,581 | +0.06(+0.73%) |
Feb 24, 2023 | 7.811 | 8.001 | 7.792 | 7.840 | 771,312 | -0.01(-0.12%) |
Feb 23, 2023 | 7.792 | 7.911 | 7.745 | 7.849 | 436,724 | +0.15(+1.98%) |
Feb 22, 2023 | 7.545 | 7.725 | 7.540 | 7.697 | 401,154 | +0.17(+2.28%) |
Feb 21, 2023 | 7.640 | 7.687 | 7.516 | 7.526 | 441,140 | -0.14(-1.86%) |
Feb 17, 2023 | 7.716 | 7.792 | 7.630 | 7.668 | 499,853 | -0.08(-0.98%) |
Feb 16, 2023 | 7.935 | 7.982 | 7.735 | 7.745 | 888,831 | +0.03(+0.37%) |
Feb 15, 2023 | 7.488 | 7.716 | 7.488 | 7.716 | 433,711 | +0.18(+2.40%) |
Feb 14, 2023 | 7.621 | 7.740 | 7.516 | 7.535 | 574,383 | -0.10(-1.25%) |
Feb 13, 2023 | 7.354 | 7.630 | 7.240 | 7.630 | 638,740 | +0.27(+3.62%) |
Feb 10, 2023 | 7.288 | 7.507 | 7.278 | 7.364 | 706,130 | +0.06(+0.78%) |
Feb 09, 2023 | 7.440 | 7.478 | 7.188 | 7.307 | 534,515 | -0.10(-1.41%) |
Feb 08, 2023 | 7.421 | 7.645 | 7.397 | 7.412 | 615,763 | -0.27(-3.47%) |
Feb 07, 2023 | 7.440 | 7.706 | 7.421 | 7.678 | 1,095,833 | -0.10(-1.22%) |
Feb 06, 2023 | 7.992 | 8.039 | 7.714 | 7.773 | 879,245 | -0.31(-3.88%) |
Feb 03, 2023 | 8.334 | 8.447 | 8.030 | 8.087 | 465,656 | -0.26(-3.08%) |
Feb 02, 2023 | 8.039 | 8.468 | 7.902 | 8.344 | 1,285,834 | +0.29(+3.66%) |
Feb 01, 2023 | 8.011 | 8.097 | 7.911 | 8.049 | 435,333 | +0.01(+0.12%) |
Jan 31, 2023 | 7.992 | 8.068 | 7.859 | 8.039 | 403,679 | +0.09(+1.08%) |
Jan 30, 2023 | 7.973 | 8.106 | 7.906 | 7.954 | 880,106 | -0.04(-0.48%) |
Jan 27, 2023 | 8.106 | 8.144 | 7.925 | 7.992 | 521,544 | -0.12(-1.52%) |
Jan 26, 2023 | 8.173 | 8.211 | 7.978 | 8.116 | 474,658 | +0.00(+0.00%) |
Jan 25, 2023 | 7.878 | 8.149 | 7.878 | 8.116 | 273,830 | +0.14(+1.79%) |
Jan 24, 2023 | 7.930 | 8.068 | 7.906 | 7.973 | 329,839 | +0.12(+1.58%) |
Jan 23, 2023 | 7.925 | 7.997 | 7.825 | 7.849 | 280,948 | -0.05(-0.60%) |
Jan 20, 2023 | 7.982 | 7.982 | 7.854 | 7.897 | 181,407 | -0.06(-0.72%) |
Jan 19, 2023 | 7.925 | 7.997 | 7.778 | 7.954 | 420,634 | -0.02(-0.24%) |
Jan 18, 2023 | 8.101 | 8.168 | 7.925 | 7.973 | 375,308 | -0.07(-0.83%) |
Jan 17, 2023 | 8.020 | 8.154 | 7.982 | 8.039 | 339,383 | +0.07(+0.84%) |
Jan 13, 2023 | 7.916 | 8.025 | 7.830 | 7.973 | 390,573 | +0.07(+0.84%) |
Jan 12, 2023 | 7.659 | 7.940 | 7.630 | 7.906 | 504,775 | +0.26(+3.36%) |
Jan 11, 2023 | 7.659 | 7.759 | 7.621 | 7.649 | 638,109 | +0.03(+0.37%) |
Jan 10, 2023 | 7.554 | 7.630 | 7.435 | 7.621 | 389,987 | +0.08(+1.01%) |
Jan 09, 2023 | 7.640 | 7.773 | 7.511 | 7.545 | 585,241 | -0.08(-1.00%) |
Jan 06, 2023 | 7.345 | 7.635 | 7.345 | 7.621 | 695,586 | +0.41(+5.67%) |
Jan 05, 2023 | 7.145 | 7.212 | 7.040 | 7.212 | 670,196 | +0.06(+0.80%) |
Jan 04, 2023 | 7.136 | 7.255 | 7.040 | 7.155 | 637,510 | -0.03(-0.40%) |
Jan 03, 2023 | 7.849 | 7.873 | 7.059 | 7.183 | 1,339,723 | -0.70(-8.93%) |
Dec 30, 2022 | 7.830 | 7.925 | 7.759 | 7.887 | 343,658 | +0.04(+0.48%) |
Dec 29, 2022 | 7.944 | 7.944 | 7.787 | 7.849 | 350,838 | -0.07(-0.84%) |
Dec 28, 2022 | 7.859 | 7.992 | 7.773 | 7.916 | 600,967 | +0.07(+0.85%) |
Dec 27, 2022 | 8.030 | 8.077 | 7.830 | 7.849 | 426,253 | -0.15(-1.90%) |
Dec 23, 2022 | 7.830 | 8.087 | 7.824 | 8.001 | 857,359 | +0.18(+2.31%) |
Dec 22, 2022 | 7.668 | 7.835 | 7.492 | 7.821 | 1,623,395 | +0.10(+1.36%) |
Dec 21, 2022 | 7.459 | 7.745 | 7.326 | 7.716 | 1,349,381 | +0.27(+3.58%) |
Dec 20, 2022 | 7.079 | 7.549 | 7.079 | 7.450 | 787,883 | +0.33(+4.68%) |
Dec 19, 2022 | 6.974 | 7.178 | 6.926 | 7.117 | 936,148 | +0.11(+1.63%) |
Dec 16, 2022 | 6.964 | 7.021 | 6.726 | 7.002 | 922,170 | +0.01(+0.14%) |
Dec 15, 2022 | 6.746 | 7.002 | 6.746 | 6.993 | 704,520 | +0.15(+2.23%) |
Dec 14, 2022 | 7.069 | 7.069 | 6.612 | 6.841 | 1,671,250 | -0.41(-5.64%) |
Dec 13, 2022 | 7.364 | 7.559 | 7.212 | 7.250 | 591,232 | +0.02(+0.26%) |
Dec 12, 2022 | 7.098 | 7.240 | 6.945 | 7.231 | 819,350 | +0.10(+1.33%) |
Dec 09, 2022 | 7.307 | 7.345 | 7.098 | 7.136 | 705,111 | -0.21(-2.85%) |
Dec 08, 2022 | 7.450 | 7.535 | 7.326 | 7.345 | 533,904 | -0.10(-1.40%) |
Dec 07, 2022 | 7.193 | 7.573 | 7.174 | 7.450 | 737,561 | +0.28(+3.85%) |
Dec 06, 2022 | 7.373 | 7.497 | 7.126 | 7.174 | 973,517 | -0.27(-3.58%) |
Dec 05, 2022 | 7.421 | 7.640 | 7.359 | 7.440 | 661,869 | -0.02(-0.26%) |
Dec 02, 2022 | 7.364 | 7.629 | 7.364 | 7.459 | 419,805 | +0.06(+0.77%) |