Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.116 | 8.116 | 7.774 | 7.823 | 300,354 | -0.02(-0.25%) |
Feb 27, 2023 | 7.950 | 7.969 | 7.794 | 7.843 | 157,728 | -0.01(-0.12%) |
Feb 24, 2023 | 7.872 | 7.911 | 7.789 | 7.852 | 179,035 | -0.08(-0.98%) |
Feb 23, 2023 | 7.950 | 7.999 | 7.833 | 7.930 | 167,707 | +0.04(+0.49%) |
Feb 22, 2023 | 7.755 | 7.950 | 7.667 | 7.891 | 226,463 | +0.13(+1.63%) |
Feb 21, 2023 | 7.969 | 8.008 | 7.760 | 7.765 | 230,745 | -0.29(-3.63%) |
Feb 17, 2023 | 7.969 | 8.111 | 7.774 | 8.057 | 215,912 | +0.16(+1.98%) |
Feb 16, 2023 | 7.960 | 8.028 | 7.852 | 7.901 | 167,767 | -0.07(-0.86%) |
Feb 15, 2023 | 7.823 | 7.999 | 7.755 | 7.969 | 142,612 | +0.11(+1.36%) |
Feb 14, 2023 | 7.823 | 7.979 | 7.735 | 7.862 | 219,786 | +0.02(+0.25%) |
Feb 13, 2023 | 7.687 | 7.862 | 7.638 | 7.843 | 209,427 | +0.11(+1.39%) |
Feb 10, 2023 | 7.765 | 7.828 | 7.706 | 7.735 | 194,946 | +0.00(+0.00%) |
Feb 09, 2023 | 7.833 | 7.887 | 7.687 | 7.735 | 204,740 | -0.07(-0.88%) |
Feb 08, 2023 | 7.823 | 7.950 | 7.755 | 7.804 | 155,835 | -0.09(-1.11%) |
Feb 07, 2023 | 7.862 | 7.979 | 7.740 | 7.891 | 189,902 | -0.01(-0.12%) |
Feb 06, 2023 | 7.921 | 7.950 | 7.696 | 7.901 | 203,753 | -0.09(-1.10%) |
Feb 03, 2023 | 8.126 | 8.135 | 7.921 | 7.989 | 141,819 | -0.13(-1.56%) |
Feb 02, 2023 | 8.096 | 8.238 | 8.008 | 8.116 | 235,113 | +0.02(+0.24%) |
Feb 01, 2023 | 8.116 | 8.204 | 7.884 | 8.096 | 282,973 | -0.09(-1.07%) |
Jan 31, 2023 | 8.047 | 8.218 | 8.047 | 8.184 | 278,979 | +0.16(+1.94%) |
Jan 30, 2023 | 8.028 | 8.121 | 7.950 | 8.028 | 181,353 | -0.01(-0.12%) |
Jan 27, 2023 | 7.989 | 8.140 | 7.960 | 8.038 | 167,337 | +0.01(+0.12%) |
Jan 26, 2023 | 8.038 | 8.077 | 7.940 | 8.028 | 135,760 | +0.00(+0.00%) |
Jan 25, 2023 | 8.135 | 8.135 | 7.960 | 8.028 | 128,702 | -0.09(-1.08%) |
Jan 24, 2023 | 8.087 | 8.145 | 7.969 | 8.116 | 126,642 | -0.03(-0.36%) |
Jan 23, 2023 | 8.106 | 8.262 | 8.028 | 8.145 | 152,063 | +0.06(+0.72%) |
Jan 20, 2023 | 8.184 | 8.184 | 8.038 | 8.087 | 166,122 | -0.02(-0.24%) |
Jan 19, 2023 | 8.184 | 8.194 | 8.082 | 8.106 | 143,743 | -0.09(-1.07%) |
Jan 18, 2023 | 8.213 | 8.389 | 8.155 | 8.194 | 181,367 | -0.01(-0.12%) |
Jan 17, 2023 | 8.301 | 8.350 | 8.116 | 8.204 | 138,856 | -0.09(-1.06%) |
Jan 13, 2023 | 8.291 | 8.418 | 8.272 | 8.291 | 185,441 | -0.02(-0.23%) |
Jan 12, 2023 | 7.979 | 8.350 | 7.940 | 8.311 | 224,947 | +0.33(+4.16%) |
Jan 11, 2023 | 7.960 | 8.038 | 7.843 | 7.979 | 231,616 | +0.03(+0.37%) |
Jan 10, 2023 | 8.135 | 8.204 | 7.628 | 7.950 | 358,600 | -0.28(-3.44%) |
Jan 09, 2023 | 8.457 | 8.604 | 7.930 | 8.233 | 283,679 | -0.31(-3.65%) |
Jan 06, 2023 | 8.282 | 8.877 | 8.233 | 8.545 | 712,406 | +0.31(+3.79%) |
Jan 05, 2023 | 8.272 | 8.330 | 8.135 | 8.233 | 180,322 | -0.10(-1.17%) |
Jan 04, 2023 | 8.535 | 8.584 | 8.311 | 8.330 | 194,343 | -0.12(-1.39%) |
Jan 03, 2023 | 8.447 | 8.525 | 8.262 | 8.447 | 292,031 | +0.00(+0.00%) |
Dec 30, 2022 | 8.321 | 8.491 | 8.057 | 8.447 | 235,501 | +0.12(+1.41%) |
Dec 29, 2022 | 8.321 | 8.438 | 8.233 | 8.330 | 347,947 | +0.02(+0.23%) |
Dec 28, 2022 | 8.389 | 8.457 | 8.291 | 8.311 | 195,686 | -0.09(-1.05%) |
Dec 27, 2022 | 8.447 | 8.447 | 8.296 | 8.399 | 173,445 | -0.01(-0.12%) |
Dec 23, 2022 | 8.428 | 8.486 | 8.360 | 8.408 | 91,774 | +0.00(+0.00%) |
Dec 22, 2022 | 8.633 | 8.633 | 8.296 | 8.408 | 245,539 | -0.25(-2.93%) |
Dec 21, 2022 | 8.604 | 8.779 | 8.555 | 8.662 | 208,024 | +0.16(+1.83%) |
Dec 20, 2022 | 8.486 | 8.585 | 8.379 | 8.506 | 183,130 | +0.00(+0.00%) |
Dec 19, 2022 | 8.574 | 8.574 | 8.457 | 8.506 | 220,075 | -0.09(-1.02%) |
Dec 16, 2022 | 8.730 | 8.730 | 8.438 | 8.594 | 618,134 | -0.12(-1.34%) |
Dec 15, 2022 | 8.701 | 8.779 | 8.525 | 8.711 | 262,395 | -0.10(-1.11%) |
Dec 14, 2022 | 8.906 | 8.994 | 8.784 | 8.808 | 241,215 | -0.14(-1.53%) |
Dec 13, 2022 | 9.042 | 9.199 | 8.847 | 8.945 | 897,780 | -0.03(-0.33%) |
Dec 12, 2022 | 9.101 | 9.140 | 8.877 | 8.974 | 221,663 | -0.05(-0.54%) |
Dec 09, 2022 | 8.945 | 9.081 | 8.857 | 9.023 | 214,373 | +0.05(+0.54%) |
Dec 08, 2022 | 9.003 | 9.306 | 8.859 | 8.974 | 341,516 | -0.27(-2.95%) |
Dec 07, 2022 | 8.994 | 9.301 | 8.984 | 9.247 | 304,666 | +0.35(+3.95%) |
Dec 06, 2022 | 8.886 | 9.013 | 8.847 | 8.896 | 200,295 | +0.01(+0.11%) |
Dec 05, 2022 | 8.916 | 9.140 | 8.847 | 8.886 | 310,169 | -0.01(-0.11%) |
Dec 02, 2022 | 8.896 | 9.003 | 8.808 | 8.896 | 157,620 | -0.06(-0.65%) |