Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.110 | 8.110 | 8.000 | 8.040 | 17,128 | -0.02(-0.25%) |
Feb 27, 2023 | 8.160 | 8.160 | 8.060 | 8.060 | 21,211 | -0.03(-0.37%) |
Feb 24, 2023 | 8.130 | 8.130 | 8.000 | 8.090 | 18,907 | +0.04(+0.50%) |
Feb 23, 2023 | 8.050 | 8.220 | 8.050 | 8.050 | 37,416 | -0.04(-0.49%) |
Feb 22, 2023 | 8.120 | 8.120 | 8.090 | 8.090 | 8,483 | -0.07(-0.86%) |
Feb 21, 2023 | 8.250 | 8.250 | 8.120 | 8.160 | 26,885 | -0.11(-1.33%) |
Feb 17, 2023 | 8.270 | 0 | +0.02(+0.24%) | |||
Feb 16, 2023 | 8.240 | 8.260 | 8.230 | 8.250 | 17,535 | +0.06(+0.73%) |
Feb 15, 2023 | 8.200 | 8.210 | 8.180 | 8.190 | 11,350 | -0.03(-0.36%) |
Feb 14, 2023 | 8.280 | 8.290 | 8.190 | 8.220 | 21,463 | -0.01(-0.12%) |
Feb 13, 2023 | 8.240 | 8.250 | 8.200 | 8.230 | 11,522 | +0.05(+0.61%) |
Feb 10, 2023 | 8.250 | 8.250 | 8.150 | 8.180 | 22,951 | +0.00(+0.00%) |
Feb 09, 2023 | 8.250 | 8.250 | 8.180 | 8.180 | 11,893 | +0.01(+0.12%) |
Feb 08, 2023 | 8.170 | 8.200 | 8.160 | 8.170 | 17,993 | -0.02(-0.24%) |
Feb 07, 2023 | 8.120 | 8.200 | 8.090 | 8.190 | 28,363 | +0.08(+0.99%) |
Feb 06, 2023 | 8.150 | 8.150 | 8.090 | 8.110 | 18,169 | -0.05(-0.61%) |
Feb 03, 2023 | 8.150 | 8.200 | 8.150 | 8.160 | 14,421 | +0.01(+0.12%) |
Feb 02, 2023 | 8.100 | 8.150 | 8.090 | 8.150 | 12,397 | +0.04(+0.49%) |
Feb 01, 2023 | 8.100 | 8.110 | 8.080 | 8.110 | 22,007 | +0.02(+0.25%) |
Jan 31, 2023 | 8.020 | 8.090 | 8.020 | 8.090 | 18,136 | +0.07(+0.87%) |
Jan 30, 2023 | 8.010 | 8.040 | 8.000 | 8.020 | 10,489 | -0.10(-1.23%) |
Jan 27, 2023 | 8.090 | 8.130 | 8.090 | 8.120 | 22,017 | +0.01(+0.12%) |
Jan 26, 2023 | 7.990 | 8.110 | 7.990 | 8.110 | 12,542 | +0.11(+1.37%) |
Jan 25, 2023 | 7.960 | 8.020 | 7.940 | 8.000 | 17,375 | +0.04(+0.50%) |
Jan 24, 2023 | 7.950 | 7.980 | 7.930 | 7.960 | 9,712 | +0.00(+0.00%) |
Jan 23, 2023 | 7.880 | 7.960 | 7.880 | 7.960 | 22,154 | +0.04(+0.51%) |
Jan 20, 2023 | 7.860 | 7.920 | 7.860 | 7.920 | 4,330 | +0.07(+0.89%) |
Jan 19, 2023 | 7.850 | 7.860 | 7.810 | 7.850 | 23,920 | -0.02(-0.25%) |
Jan 18, 2023 | 7.990 | 7.990 | 7.870 | 7.870 | 23,269 | -0.07(-0.88%) |
Jan 17, 2023 | 7.990 | 7.990 | 7.890 | 7.940 | 11,349 | -0.05(-0.63%) |
Jan 16, 2023 | 7.950 | 7.990 | 7.890 | 7.990 | 21,299 | +0.10(+1.27%) |
Jan 13, 2023 | 7.840 | 7.890 | 7.830 | 7.890 | 6,024 | +0.06(+0.77%) |
Jan 12, 2023 | 7.820 | 7.850 | 7.760 | 7.830 | 3,665 | +0.11(+1.42%) |
Jan 11, 2023 | 7.670 | 7.740 | 7.670 | 7.720 | 6,711 | +0.06(+0.78%) |
Jan 10, 2023 | 7.660 | 7.660 | 7.660 | 7.660 | 1,085 | +0.03(+0.39%) |
Jan 09, 2023 | 7.650 | 7.660 | 7.620 | 7.630 | 7,873 | +0.01(+0.13%) |
Jan 06, 2023 | 7.520 | 7.620 | 7.520 | 7.620 | 7,914 | +0.10(+1.33%) |
Jan 05, 2023 | 7.410 | 7.520 | 7.410 | 7.520 | 13,242 | -0.02(-0.27%) |
Jan 04, 2023 | 7.500 | 7.560 | 7.450 | 7.540 | 8,045 | +0.12(+1.62%) |
Jan 03, 2023 | 7.450 | 7.450 | 7.420 | 7.420 | 7,985 | +0.10(+1.37%) |
Dec 30, 2022 | 7.320 | 0 | -0.09(-1.21%) | |||
Dec 29, 2022 | 7.410 | 7.410 | 7.410 | 7.410 | 725 | +0.03(+0.41%) |
Dec 28, 2022 | 7.340 | 7.450 | 7.340 | 7.380 | 30,053 | -0.07(-0.94%) |
Dec 23, 2022 | 7.450 | 0 | +0.03(+0.40%) | |||
Dec 22, 2022 | 7.400 | 7.420 | 7.320 | 7.420 | 15,911 | -0.04(-0.54%) |
Dec 21, 2022 | 7.380 | 7.500 | 7.380 | 7.460 | 54,810 | +0.12(+1.63%) |
Dec 20, 2022 | 7.220 | 7.390 | 7.220 | 7.340 | 15,391 | +0.05(+0.69%) |
Dec 19, 2022 | 7.440 | 7.440 | 7.250 | 7.290 | 6,415 | -0.06(-0.82%) |
Dec 16, 2022 | 7.350 | 7.360 | 7.320 | 7.350 | 6,789 | +0.00(+0.00%) |
Dec 15, 2022 | 7.350 | 7.380 | 7.300 | 7.350 | 16,716 | -0.10(-1.34%) |
Dec 14, 2022 | 7.540 | 7.540 | 7.450 | 7.450 | 20,920 | -0.09(-1.19%) |
Dec 13, 2022 | 7.680 | 7.680 | 7.510 | 7.540 | 19,519 | -0.07(-0.92%) |
Dec 12, 2022 | 7.700 | 7.700 | 7.530 | 7.610 | 35,140 | +0.00(+0.00%) |
Dec 09, 2022 | 7.550 | 7.640 | 7.500 | 7.610 | 31,374 | +0.06(+0.79%) |
Dec 08, 2022 | 7.710 | 7.710 | 7.550 | 7.550 | 36,613 | -0.07(-0.92%) |
Dec 07, 2022 | 7.650 | 7.700 | 7.620 | 7.620 | 18,183 | -0.07(-0.91%) |
Dec 06, 2022 | 7.730 | 7.760 | 7.620 | 7.690 | 18,660 | -0.02(-0.26%) |
Dec 05, 2022 | 7.890 | 7.890 | 7.680 | 7.710 | 31,066 | -0.12(-1.53%) |
Dec 02, 2022 | 7.850 | 7.850 | 7.760 | 7.830 | 43,922 | +0.02(+0.26%) |