Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.009 | 8.019 | 7.951 | 7.980 | 1,360,980 | +0.01(+0.12%) |
Feb 27, 2023 | 7.951 | 8.078 | 7.951 | 7.970 | 906,622 | +0.10(+1.24%) |
Feb 24, 2023 | 7.804 | 7.892 | 7.765 | 7.872 | 220,053 | -0.07(-0.86%) |
Feb 23, 2023 | 7.970 | 8.009 | 7.882 | 7.941 | 122,720 | +0.08(+1.00%) |
Feb 22, 2023 | 7.823 | 7.892 | 7.726 | 7.863 | 226,580 | -0.03(-0.37%) |
Feb 21, 2023 | 8.009 | 8.058 | 7.892 | 7.892 | 197,356 | -0.19(-2.30%) |
Feb 17, 2023 | 8.049 | 8.107 | 7.990 | 8.078 | 185,916 | -0.02(-0.24%) |
Feb 16, 2023 | 7.990 | 8.127 | 7.921 | 8.098 | 189,258 | -0.09(-1.08%) |
Feb 15, 2023 | 8.127 | 8.205 | 8.088 | 8.186 | 267,666 | +0.00(+0.00%) |
Feb 14, 2023 | 8.186 | 8.284 | 8.149 | 8.186 | 383,906 | +0.02(+0.24%) |
Feb 13, 2023 | 8.244 | 8.284 | 8.156 | 8.166 | 281,152 | +0.09(+1.09%) |
Feb 10, 2023 | 8.107 | 8.107 | 8.022 | 8.078 | 254,225 | +0.01(+0.12%) |
Feb 09, 2023 | 8.196 | 8.196 | 8.068 | 8.068 | 195,031 | -0.13(-1.55%) |
Feb 08, 2023 | 8.186 | 8.284 | 8.088 | 8.196 | 394,285 | -0.02(-0.24%) |
Feb 07, 2023 | 8.088 | 8.215 | 8.049 | 8.215 | 460,656 | -0.06(-0.71%) |
Feb 06, 2023 | 8.362 | 8.362 | 8.235 | 8.274 | 335,492 | -0.13(-1.52%) |
Feb 03, 2023 | 8.391 | 8.558 | 8.352 | 8.401 | 332,674 | -0.32(-3.70%) |
Feb 02, 2023 | 8.959 | 9.028 | 8.666 | 8.724 | 227,806 | -0.19(-2.09%) |
Feb 01, 2023 | 9.145 | 9.214 | 8.901 | 8.910 | 276,782 | -0.03(-0.33%) |
Jan 31, 2023 | 8.910 | 8.940 | 8.714 | 8.940 | 192,333 | -0.02(-0.22%) |
Jan 30, 2023 | 8.852 | 9.067 | 8.822 | 8.959 | 156,026 | +0.12(+1.33%) |
Jan 27, 2023 | 8.783 | 8.940 | 8.724 | 8.842 | 130,917 | -0.19(-2.06%) |
Jan 26, 2023 | 9.018 | 9.067 | 8.910 | 9.028 | 278,739 | -0.12(-1.28%) |
Jan 25, 2023 | 8.920 | 9.145 | 8.861 | 9.145 | 303,755 | +0.10(+1.08%) |
Jan 24, 2023 | 9.038 | 9.136 | 8.940 | 9.047 | 289,693 | +0.11(+1.20%) |
Jan 23, 2023 | 8.636 | 9.028 | 8.626 | 8.940 | 269,651 | +0.24(+2.82%) |
Jan 20, 2023 | 8.450 | 8.734 | 8.411 | 8.695 | 94,108 | +0.15(+1.72%) |
Jan 19, 2023 | 8.538 | 8.587 | 8.450 | 8.548 | 85,193 | -0.11(-1.24%) |
Jan 18, 2023 | 8.832 | 8.920 | 8.636 | 8.656 | 174,204 | -0.08(-0.90%) |
Jan 17, 2023 | 8.656 | 8.852 | 8.636 | 8.734 | 122,121 | -0.21(-2.30%) |
Jan 13, 2023 | 8.881 | 8.994 | 8.871 | 8.940 | 178,906 | -0.04(-0.44%) |
Jan 12, 2023 | 9.077 | 9.136 | 8.910 | 8.979 | 159,972 | -0.05(-0.54%) |
Jan 11, 2023 | 8.959 | 9.028 | 8.852 | 9.028 | 197,680 | +0.14(+1.54%) |
Jan 10, 2023 | 8.548 | 8.949 | 8.519 | 8.891 | 233,906 | +0.38(+4.49%) |
Jan 09, 2023 | 8.577 | 8.675 | 8.479 | 8.509 | 306,562 | -0.01(-0.11%) |
Jan 06, 2023 | 8.391 | 8.568 | 8.323 | 8.519 | 155,628 | +0.17(+1.99%) |
Jan 05, 2023 | 8.411 | 8.440 | 8.274 | 8.352 | 75,600 | +0.05(+0.59%) |
Jan 04, 2023 | 8.264 | 8.372 | 8.254 | 8.303 | 73,102 | +0.13(+1.56%) |
Jan 03, 2023 | 8.293 | 8.470 | 8.147 | 8.176 | 133,850 | +0.20(+2.45%) |
Dec 30, 2022 | 7.863 | 8.000 | 7.833 | 7.980 | 205,200 | +0.09(+1.12%) |
Dec 29, 2022 | 7.912 | 7.961 | 7.814 | 7.892 | 190,895 | +0.01(+0.12%) |
Dec 28, 2022 | 7.843 | 7.951 | 7.823 | 7.882 | 138,950 | +0.20(+2.55%) |
Dec 27, 2022 | 7.677 | 7.755 | 7.500 | 7.686 | 350,299 | -0.03(-0.38%) |
Dec 23, 2022 | 7.735 | 7.804 | 7.686 | 7.716 | 447,262 | -0.02(-0.25%) |
Dec 22, 2022 | 7.833 | 7.833 | 7.667 | 7.735 | 108,636 | -0.14(-1.74%) |
Dec 21, 2022 | 7.931 | 8.009 | 7.813 | 7.872 | 336,176 | +0.04(+0.50%) |
Dec 20, 2022 | 7.735 | 7.902 | 7.726 | 7.833 | 251,752 | +0.10(+1.27%) |
Dec 19, 2022 | 7.931 | 7.990 | 7.735 | 7.735 | 476,145 | -0.12(-1.50%) |
Dec 16, 2022 | 7.961 | 7.990 | 7.814 | 7.853 | 330,049 | -0.31(-3.84%) |
Dec 15, 2022 | 8.421 | 8.440 | 8.137 | 8.166 | 162,692 | -0.25(-3.02%) |
Dec 14, 2022 | 8.597 | 8.626 | 8.382 | 8.421 | 144,971 | -0.18(-2.05%) |
Dec 13, 2022 | 8.812 | 8.979 | 8.597 | 8.597 | 161,192 | -0.08(-0.90%) |
Dec 12, 2022 | 8.656 | 8.724 | 8.342 | 8.675 | 222,053 | +0.13(+1.49%) |
Dec 09, 2022 | 8.577 | 8.680 | 8.499 | 8.548 | 82,388 | +0.03(+0.34%) |
Dec 08, 2022 | 8.382 | 8.528 | 8.382 | 8.519 | 105,512 | +0.12(+1.40%) |
Dec 07, 2022 | 8.244 | 8.479 | 8.225 | 8.401 | 124,540 | +0.11(+1.30%) |
Dec 06, 2022 | 8.470 | 8.470 | 8.293 | 8.293 | 67,378 | -0.18(-2.08%) |
Dec 05, 2022 | 8.714 | 8.714 | 8.372 | 8.470 | 81,766 | -0.28(-3.24%) |
Dec 02, 2022 | 8.842 | 8.842 | 8.689 | 8.754 | 154,169 | -0.24(-2.72%) |