Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.040 | 8.040 | 7.951 | 7.970 | 57,713 | -0.13(-1.60%) |
Feb 27, 2023 | 8.065 | 8.130 | 8.050 | 8.100 | 19,808 | +0.09(+1.17%) |
Feb 24, 2023 | 8.040 | 8.040 | 7.951 | 8.006 | 57,239 | -0.02(-0.30%) |
Feb 23, 2023 | 7.940 | 8.060 | 7.940 | 8.030 | 36,843 | +0.04(+0.50%) |
Feb 22, 2023 | 8.100 | 8.100 | 7.990 | 7.990 | 19,494 | -0.15(-1.84%) |
Feb 21, 2023 | 8.210 | 8.210 | 8.080 | 8.140 | 61,105 | -0.10(-1.21%) |
Feb 17, 2023 | 8.110 | 8.240 | 8.110 | 8.240 | 17,470 | +0.07(+0.86%) |
Feb 16, 2023 | 8.090 | 8.240 | 8.090 | 8.170 | 100,910 | +0.13(+1.62%) |
Feb 15, 2023 | 7.910 | 8.040 | 7.910 | 8.040 | 37,255 | +0.07(+0.88%) |
Feb 14, 2023 | 7.940 | 8.010 | 7.910 | 7.970 | 59,396 | -0.08(-0.99%) |
Feb 13, 2023 | 7.911 | 8.050 | 7.910 | 8.050 | 43,882 | +0.16(+2.03%) |
Feb 10, 2023 | 7.900 | 7.940 | 7.870 | 7.890 | 30,085 | -0.04(-0.50%) |
Feb 09, 2023 | 8.020 | 8.020 | 7.890 | 7.930 | 45,319 | -0.06(-0.75%) |
Feb 08, 2023 | 7.940 | 8.070 | 7.940 | 7.990 | 42,508 | -0.22(-2.68%) |
Feb 07, 2023 | 8.140 | 8.210 | 8.140 | 8.210 | 39,245 | +0.08(+0.92%) |
Feb 06, 2023 | 8.200 | 8.200 | 8.120 | 8.135 | 37,351 | -0.06(-0.79%) |
Feb 03, 2023 | 8.100 | 8.210 | 8.100 | 8.200 | 86,623 | -0.05(-0.61%) |
Feb 02, 2023 | 8.340 | 8.340 | 8.210 | 8.250 | 19,054 | -0.08(-0.96%) |
Feb 01, 2023 | 8.250 | 8.340 | 8.230 | 8.330 | 194,336 | +0.15(+1.83%) |
Jan 31, 2023 | 8.090 | 8.200 | 8.090 | 8.180 | 118,836 | +0.12(+1.49%) |
Jan 30, 2023 | 8.000 | 8.140 | 8.000 | 8.060 | 29,352 | -0.08(-0.98%) |
Jan 27, 2023 | 8.051 | 8.150 | 8.051 | 8.140 | 51,228 | +0.08(+0.99%) |
Jan 26, 2023 | 8.010 | 8.150 | 8.010 | 8.060 | 32,300 | +0.09(+1.07%) |
Jan 25, 2023 | 7.900 | 7.990 | 7.861 | 7.975 | 37,723 | +0.15(+1.98%) |
Jan 24, 2023 | 7.860 | 7.860 | 7.760 | 7.820 | 38,231 | -0.02(-0.26%) |
Jan 23, 2023 | 7.790 | 7.850 | 7.660 | 7.840 | 71,628 | +0.00(+0.00%) |
Jan 20, 2023 | 7.790 | 7.840 | 7.720 | 7.840 | 54,630 | +0.15(+1.95%) |
Jan 19, 2023 | 7.750 | 7.750 | 7.610 | 7.690 | 66,828 | -0.14(-1.85%) |
Jan 18, 2023 | 7.880 | 7.940 | 7.780 | 7.835 | 80,860 | +0.09(+1.23%) |
Jan 17, 2023 | 7.680 | 7.770 | 7.680 | 7.740 | 143,353 | +0.11(+1.44%) |
Jan 13, 2023 | 7.570 | 7.630 | 7.570 | 7.630 | 100,568 | -0.13(-1.68%) |
Jan 12, 2023 | 7.726 | 7.790 | 7.650 | 7.760 | 81,911 | +0.01(+0.13%) |
Jan 11, 2023 | 7.530 | 7.790 | 7.530 | 7.750 | 50,362 | -0.13(-1.65%) |
Jan 10, 2023 | 8.000 | 8.000 | 7.760 | 7.880 | 34,093 | +0.16(+2.07%) |
Jan 09, 2023 | 7.990 | 7.990 | 7.520 | 7.720 | 64,373 | +0.00(+0.00%) |
Jan 06, 2023 | 7.620 | 7.760 | 7.590 | 7.720 | 40,326 | +0.25(+3.35%) |
Jan 05, 2023 | 7.620 | 7.620 | 7.470 | 7.470 | 53,566 | -0.03(-0.40%) |
Jan 04, 2023 | 7.575 | 7.747 | 7.500 | 7.500 | 102,874 | -0.09(-1.19%) |
Jan 03, 2023 | 7.920 | 7.920 | 7.580 | 7.590 | 24,127 | +0.03(+0.40%) |
Dec 30, 2022 | 7.830 | 7.830 | 7.560 | 7.560 | 91,810 | +0.01(+0.13%) |
Dec 29, 2022 | 7.300 | 7.560 | 7.300 | 7.550 | 54,826 | +0.08(+1.07%) |
Dec 28, 2022 | 7.540 | 7.650 | 7.470 | 7.470 | 276,923 | -0.08(-1.02%) |
Dec 27, 2022 | 7.760 | 7.760 | 7.540 | 7.547 | 63,822 | -0.08(-1.09%) |
Dec 23, 2022 | 7.400 | 7.730 | 7.400 | 7.630 | 32,087 | -0.08(-1.04%) |
Dec 22, 2022 | 7.750 | 7.948 | 7.640 | 7.710 | 37,136 | -0.02(-0.26%) |
Dec 21, 2022 | 7.930 | 7.930 | 7.690 | 7.730 | 58,346 | -0.18(-2.28%) |
Dec 20, 2022 | 7.970 | 8.028 | 7.910 | 7.910 | 101,817 | -0.23(-2.83%) |
Dec 19, 2022 | 7.920 | 8.190 | 7.920 | 8.140 | 45,370 | -0.03(-0.37%) |
Dec 16, 2022 | 8.199 | 8.199 | 8.120 | 8.170 | 35,018 | +0.05(+0.62%) |
Dec 15, 2022 | 7.940 | 8.310 | 7.940 | 8.120 | 33,579 | -0.03(-0.37%) |
Dec 14, 2022 | 8.190 | 8.309 | 7.990 | 8.150 | 24,975 | -0.12(-1.39%) |
Dec 13, 2022 | 8.450 | 8.450 | 8.207 | 8.265 | 66,606 | +0.13(+1.66%) |
Dec 12, 2022 | 8.150 | 8.180 | 8.090 | 8.130 | 44,857 | +0.04(+0.49%) |
Dec 09, 2022 | 8.145 | 8.170 | 8.090 | 8.090 | 33,984 | -0.13(-1.58%) |
Dec 08, 2022 | 8.150 | 8.280 | 8.140 | 8.220 | 44,518 | +0.07(+0.86%) |
Dec 07, 2022 | 8.255 | 8.255 | 8.110 | 8.150 | 59,698 | -0.05(-0.61%) |
Dec 06, 2022 | 8.240 | 8.272 | 8.190 | 8.200 | 43,784 | +0.10(+1.23%) |
Dec 05, 2022 | 8.150 | 8.230 | 8.050 | 8.100 | 82,869 | -0.17(-2.00%) |
Dec 02, 2022 | 8.130 | 8.300 | 8.130 | 8.265 | 38,433 | -0.08(-0.92%) |