Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.053 | 8.209 | 7.972 | 7.993 | 61,120 | -0.08(-0.96%) |
Feb 27, 2023 | 8.062 | 8.148 | 7.924 | 8.070 | 57,437 | +0.09(+1.08%) |
Feb 24, 2023 | 8.019 | 8.062 | 7.846 | 7.984 | 83,629 | +0.02(+0.22%) |
Feb 23, 2023 | 7.949 | 8.053 | 7.803 | 7.967 | 69,406 | +0.08(+0.99%) |
Feb 22, 2023 | 7.915 | 7.975 | 7.810 | 7.889 | 88,922 | +0.00(+0.00%) |
Feb 21, 2023 | 8.045 | 8.140 | 7.863 | 7.889 | 125,778 | -0.29(-3.49%) |
Feb 17, 2023 | 8.105 | 8.282 | 7.975 | 8.174 | 158,528 | +0.14(+1.72%) |
Feb 16, 2023 | 8.148 | 8.183 | 8.010 | 8.036 | 146,002 | -0.20(-2.41%) |
Feb 15, 2023 | 8.148 | 8.261 | 8.115 | 8.235 | 64,385 | +0.03(+0.42%) |
Feb 14, 2023 | 8.269 | 8.442 | 8.027 | 8.200 | 128,208 | -0.14(-1.66%) |
Feb 13, 2023 | 8.053 | 8.364 | 8.045 | 8.338 | 107,972 | +0.24(+2.99%) |
Feb 10, 2023 | 8.001 | 8.122 | 7.949 | 8.096 | 155,212 | +0.02(+0.21%) |
Feb 09, 2023 | 8.239 | 8.295 | 8.057 | 8.079 | 81,135 | -0.07(-0.85%) |
Feb 08, 2023 | 8.261 | 8.338 | 8.088 | 8.148 | 105,978 | -0.22(-2.58%) |
Feb 07, 2023 | 8.425 | 8.455 | 8.053 | 8.364 | 185,869 | -0.14(-1.63%) |
Feb 06, 2023 | 8.762 | 8.762 | 8.455 | 8.502 | 118,584 | -0.28(-3.15%) |
Feb 03, 2023 | 8.848 | 8.978 | 8.766 | 8.779 | 58,283 | -0.12(-1.36%) |
Feb 02, 2023 | 8.796 | 9.030 | 8.796 | 8.900 | 99,231 | +0.14(+1.58%) |
Feb 01, 2023 | 8.546 | 8.891 | 8.546 | 8.762 | 81,151 | +0.17(+2.01%) |
Jan 31, 2023 | 8.667 | 8.693 | 8.520 | 8.589 | 124,522 | +0.02(+0.20%) |
Jan 30, 2023 | 8.693 | 8.740 | 8.528 | 8.572 | 81,385 | -0.17(-1.98%) |
Jan 27, 2023 | 8.762 | 8.835 | 8.632 | 8.744 | 54,883 | -0.05(-0.59%) |
Jan 26, 2023 | 8.831 | 8.857 | 8.688 | 8.796 | 46,365 | +0.02(+0.20%) |
Jan 25, 2023 | 8.658 | 8.788 | 8.572 | 8.779 | 56,892 | +0.07(+0.79%) |
Jan 24, 2023 | 8.827 | 8.827 | 8.675 | 8.710 | 48,730 | -0.18(-2.04%) |
Jan 23, 2023 | 8.839 | 8.917 | 8.680 | 8.891 | 124,681 | +0.05(+0.59%) |
Jan 20, 2023 | 8.744 | 8.874 | 8.563 | 8.839 | 102,337 | +0.15(+1.69%) |
Jan 19, 2023 | 8.598 | 8.710 | 8.446 | 8.693 | 95,083 | +0.06(+0.70%) |
Jan 18, 2023 | 8.701 | 8.818 | 8.597 | 8.632 | 99,596 | -0.10(-1.19%) |
Jan 17, 2023 | 8.874 | 8.874 | 8.683 | 8.736 | 83,127 | -0.15(-1.65%) |
Jan 13, 2023 | 8.874 | 8.969 | 8.693 | 8.883 | 130,406 | -0.12(-1.34%) |
Jan 12, 2023 | 9.220 | 9.220 | 8.986 | 9.004 | 80,137 | -0.02(-0.19%) |
Jan 11, 2023 | 8.814 | 9.030 | 8.814 | 9.021 | 90,286 | +0.26(+2.96%) |
Jan 10, 2023 | 8.511 | 8.770 | 8.417 | 8.762 | 131,003 | +0.21(+2.42%) |
Jan 09, 2023 | 8.520 | 8.697 | 8.407 | 8.554 | 149,800 | +0.06(+0.71%) |
Jan 06, 2023 | 8.226 | 8.606 | 8.226 | 8.494 | 159,694 | +0.35(+4.24%) |
Jan 05, 2023 | 8.114 | 8.226 | 7.984 | 8.148 | 139,166 | -0.07(-0.84%) |
Jan 04, 2023 | 8.399 | 8.407 | 8.196 | 8.217 | 149,241 | -0.07(-0.83%) |
Jan 03, 2023 | 8.088 | 8.317 | 8.062 | 8.286 | 208,830 | +0.22(+2.79%) |
Dec 30, 2022 | 8.027 | 8.200 | 8.027 | 8.062 | 126,423 | -0.09(-1.06%) |
Dec 29, 2022 | 7.854 | 8.407 | 7.843 | 8.148 | 239,809 | +0.34(+4.31%) |
Dec 28, 2022 | 7.889 | 7.967 | 7.803 | 7.811 | 146,144 | -0.14(-1.74%) |
Dec 27, 2022 | 7.915 | 8.174 | 7.870 | 7.949 | 154,233 | +0.02(+0.22%) |
Dec 23, 2022 | 7.829 | 7.984 | 7.794 | 7.932 | 148,723 | +0.14(+1.77%) |
Dec 22, 2022 | 7.768 | 7.841 | 7.353 | 7.794 | 386,848 | +0.09(+1.12%) |
Dec 21, 2022 | 7.649 | 7.782 | 7.608 | 7.708 | 321,399 | +0.14(+1.87%) |
Dec 20, 2022 | 7.408 | 7.599 | 7.358 | 7.566 | 342,356 | +0.14(+1.91%) |
Dec 19, 2022 | 7.200 | 7.524 | 7.067 | 7.425 | 737,711 | +0.31(+4.33%) |
Dec 16, 2022 | 7.250 | 7.499 | 6.992 | 7.117 | 6,149,897 | -0.28(-3.82%) |
Dec 15, 2022 | 7.491 | 7.641 | 7.358 | 7.400 | 486,667 | -0.15(-1.98%) |
Dec 14, 2022 | 7.574 | 7.699 | 7.383 | 7.549 | 501,705 | -0.02(-0.33%) |
Dec 13, 2022 | 7.999 | 7.999 | 7.545 | 7.574 | 661,843 | -0.14(-1.83%) |
Dec 12, 2022 | 7.624 | 7.807 | 7.458 | 7.716 | 514,996 | +0.07(+0.87%) |
Dec 09, 2022 | 7.749 | 7.791 | 7.608 | 7.649 | 352,422 | -0.14(-1.82%) |
Dec 08, 2022 | 7.799 | 7.903 | 7.683 | 7.791 | 241,168 | +0.06(+0.75%) |
Dec 07, 2022 | 7.733 | 7.899 | 7.641 | 7.733 | 261,932 | -0.12(-1.48%) |
Dec 06, 2022 | 7.807 | 8.157 | 7.741 | 7.849 | 408,117 | +0.01(+0.11%) |
Dec 05, 2022 | 7.266 | 8.074 | 7.266 | 7.841 | 558,672 | -0.56(-6.64%) |
Dec 02, 2022 | 8.315 | 8.606 | 8.315 | 8.398 | 93,988 | -0.06(-0.69%) |