Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.125 | 8.309 | 7.994 | 8.152 | 30,321 | +0.03(+0.32%) |
Feb 27, 2023 | 8.082 | 8.375 | 7.994 | 8.125 | 16,129 | +0.07(+0.87%) |
Feb 24, 2023 | 8.021 | 8.335 | 7.896 | 8.055 | 13,757 | -0.03(-0.43%) |
Feb 23, 2023 | 7.951 | 8.422 | 7.951 | 8.090 | 13,544 | +0.12(+1.54%) |
Feb 22, 2023 | 8.038 | 8.055 | 7.916 | 7.968 | 40,244 | -0.03(-0.33%) |
Feb 21, 2023 | 8.082 | 8.207 | 7.959 | 7.994 | 66,446 | -0.18(-2.24%) |
Feb 17, 2023 | 8.283 | 8.361 | 8.082 | 8.178 | 35,376 | -0.04(-0.53%) |
Feb 16, 2023 | 8.134 | 8.457 | 8.134 | 8.221 | 69,765 | +0.03(+0.43%) |
Feb 15, 2023 | 8.047 | 8.300 | 8.047 | 8.187 | 18,012 | +0.07(+0.86%) |
Feb 14, 2023 | 8.090 | 8.352 | 8.047 | 8.117 | 20,425 | -0.04(-0.54%) |
Feb 13, 2023 | 8.361 | 8.414 | 7.959 | 8.160 | 69,275 | -0.05(-0.64%) |
Feb 10, 2023 | 8.213 | 8.283 | 8.152 | 8.213 | 22,694 | -0.03(-0.42%) |
Feb 09, 2023 | 8.248 | 8.430 | 8.213 | 8.248 | 47,461 | +0.02(+0.21%) |
Feb 08, 2023 | 8.239 | 8.265 | 8.174 | 8.230 | 21,202 | -0.01(-0.11%) |
Feb 07, 2023 | 8.161 | 8.265 | 8.161 | 8.239 | 25,165 | +0.09(+1.06%) |
Feb 06, 2023 | 8.222 | 8.222 | 8.023 | 8.152 | 19,834 | -0.03(-0.42%) |
Feb 03, 2023 | 8.161 | 8.300 | 8.145 | 8.187 | 53,541 | +0.07(+0.85%) |
Feb 02, 2023 | 7.953 | 8.149 | 7.849 | 8.118 | 53,844 | +0.21(+2.63%) |
Feb 01, 2023 | 7.996 | 8.001 | 7.814 | 7.910 | 31,464 | +0.03(+0.33%) |
Jan 31, 2023 | 7.875 | 7.884 | 7.724 | 7.884 | 30,145 | +0.10(+1.34%) |
Jan 30, 2023 | 7.728 | 7.936 | 7.728 | 7.780 | 122,893 | +0.13(+1.70%) |
Jan 27, 2023 | 7.641 | 7.673 | 7.624 | 7.650 | 25,774 | +0.03(+0.46%) |
Jan 26, 2023 | 7.546 | 7.702 | 7.546 | 7.615 | 12,710 | +0.04(+0.57%) |
Jan 25, 2023 | 7.650 | 7.650 | 7.477 | 7.572 | 40,714 | -0.04(-0.57%) |
Jan 24, 2023 | 7.711 | 7.711 | 7.615 | 7.615 | 23,630 | -0.04(-0.57%) |
Jan 23, 2023 | 7.814 | 7.814 | 7.598 | 7.659 | 29,789 | -0.10(-1.23%) |
Jan 20, 2023 | 7.823 | 7.953 | 7.700 | 7.754 | 19,286 | +0.02(+0.22%) |
Jan 19, 2023 | 7.771 | 7.779 | 7.659 | 7.737 | 22,442 | +0.02(+0.22%) |
Jan 18, 2023 | 7.607 | 7.855 | 7.442 | 7.719 | 58,098 | +0.14(+1.83%) |
Jan 17, 2023 | 7.563 | 7.628 | 7.457 | 7.581 | 28,883 | +0.08(+1.04%) |
Jan 13, 2023 | 7.433 | 7.563 | 7.338 | 7.503 | 46,120 | +0.16(+2.24%) |
Jan 12, 2023 | 7.347 | 7.494 | 7.338 | 7.338 | 18,375 | -0.08(-1.05%) |
Jan 11, 2023 | 7.459 | 7.485 | 7.322 | 7.416 | 28,803 | +0.07(+0.93%) |
Jan 10, 2023 | 7.450 | 7.450 | 7.193 | 7.347 | 13,084 | +0.09(+1.18%) |
Jan 09, 2023 | 7.124 | 7.369 | 7.013 | 7.261 | 43,160 | +0.12(+1.68%) |
Jan 06, 2023 | 7.176 | 7.244 | 7.049 | 7.141 | 19,230 | +0.00(+0.00%) |
Jan 05, 2023 | 7.090 | 7.155 | 7.047 | 7.141 | 15,497 | +0.04(+0.60%) |
Jan 04, 2023 | 7.176 | 7.176 | 6.998 | 7.098 | 22,847 | -0.03(-0.48%) |
Jan 03, 2023 | 6.867 | 7.219 | 6.781 | 7.133 | 54,856 | +0.38(+5.59%) |
Dec 30, 2022 | 6.704 | 6.764 | 6.626 | 6.755 | 26,741 | +0.04(+0.64%) |
Dec 29, 2022 | 6.764 | 6.815 | 6.395 | 6.712 | 70,680 | -0.01(-0.13%) |
Dec 28, 2022 | 6.824 | 6.892 | 6.643 | 6.721 | 49,457 | -0.09(-1.39%) |
Dec 27, 2022 | 6.952 | 6.978 | 6.815 | 6.815 | 52,106 | -0.10(-1.49%) |
Dec 23, 2022 | 6.910 | 6.987 | 6.884 | 6.918 | 14,977 | +0.02(+0.25%) |
Dec 22, 2022 | 6.927 | 6.995 | 6.892 | 6.901 | 42,418 | -0.03(-0.37%) |
Dec 21, 2022 | 6.938 | 7.079 | 6.918 | 6.927 | 26,937 | +0.01(+0.12%) |
Dec 20, 2022 | 6.952 | 7.021 | 6.884 | 6.918 | 25,716 | -0.02(-0.25%) |
Dec 19, 2022 | 6.918 | 7.021 | 6.867 | 6.935 | 28,748 | +0.02(+0.25%) |
Dec 16, 2022 | 6.987 | 6.987 | 6.884 | 6.918 | 40,452 | -0.02(-0.25%) |
Dec 15, 2022 | 6.987 | 6.987 | 6.910 | 6.935 | 15,547 | +0.00(+0.00%) |
Dec 14, 2022 | 7.038 | 7.107 | 6.935 | 6.935 | 34,075 | -0.11(-1.58%) |
Dec 13, 2022 | 7.373 | 7.523 | 6.944 | 7.047 | 55,634 | -0.21(-2.84%) |
Dec 12, 2022 | 7.304 | 7.381 | 7.150 | 7.253 | 28,915 | -0.14(-1.86%) |
Dec 09, 2022 | 7.476 | 7.639 | 7.304 | 7.390 | 23,377 | -0.12(-1.59%) |
Dec 08, 2022 | 7.417 | 7.564 | 7.417 | 7.510 | 9,717 | +0.11(+1.49%) |
Dec 07, 2022 | 7.366 | 7.612 | 7.280 | 7.400 | 14,663 | +0.04(+0.58%) |
Dec 06, 2022 | 7.502 | 7.549 | 7.254 | 7.357 | 19,301 | -0.20(-2.59%) |
Dec 05, 2022 | 7.655 | 7.697 | 7.485 | 7.553 | 24,400 | -0.14(-1.77%) |
Dec 02, 2022 | 7.536 | 7.766 | 7.502 | 7.689 | 21,473 | +0.12(+1.57%) |