Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 17, 2023 | 8.120 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 8.120 | 8.140 | 8.090 | 8.120 | 1,331,970 | +0.00(+0.00%) |
Feb 15, 2023 | 8.160 | 8.160 | 8.110 | 8.120 | 750,412 | -0.04(-0.49%) |
Feb 14, 2023 | 8.180 | 8.190 | 8.150 | 8.160 | 438,599 | -0.03(-0.37%) |
Feb 13, 2023 | 8.180 | 8.240 | 8.160 | 8.190 | 421,774 | -0.04(-0.49%) |
Feb 10, 2023 | 8.120 | 8.230 | 8.120 | 8.230 | 644,694 | +0.07(+0.86%) |
Feb 09, 2023 | 8.050 | 8.170 | 8.050 | 8.160 | 392,161 | +0.01(+0.12%) |
Feb 08, 2023 | 8.220 | 8.220 | 8.150 | 8.150 | 137,730 | -0.05(-0.61%) |
Feb 07, 2023 | 8.200 | 8.210 | 8.180 | 8.200 | 190,766 | -0.03(-0.36%) |
Feb 06, 2023 | 8.200 | 8.240 | 8.170 | 8.230 | 225,603 | +0.01(+0.12%) |
Feb 03, 2023 | 8.170 | 8.250 | 8.130 | 8.220 | 249,444 | -0.01(-0.12%) |
Feb 02, 2023 | 8.230 | 8.335 | 8.220 | 8.230 | 262,467 | +0.01(+0.12%) |
Feb 01, 2023 | 8.160 | 8.220 | 8.150 | 8.220 | 320,723 | +0.06(+0.74%) |
Jan 31, 2023 | 8.200 | 8.200 | 8.160 | 8.160 | 250,391 | -0.02(-0.24%) |
Jan 30, 2023 | 8.150 | 8.210 | 8.150 | 8.180 | 152,775 | -0.01(-0.12%) |
Jan 27, 2023 | 8.200 | 8.200 | 8.170 | 8.190 | 102,181 | -0.02(-0.24%) |
Jan 26, 2023 | 8.200 | 8.230 | 8.110 | 8.210 | 229,663 | +0.01(+0.12%) |
Jan 25, 2023 | 8.160 | 8.200 | 8.130 | 8.200 | 100,815 | +0.03(+0.37%) |
Jan 24, 2023 | 8.130 | 8.170 | 8.110 | 8.170 | 117,029 | +0.02(+0.25%) |
Jan 23, 2023 | 8.140 | 8.180 | 8.107 | 8.150 | 396,464 | +0.04(+0.49%) |
Jan 20, 2023 | 8.100 | 8.125 | 8.090 | 8.110 | 111,028 | +0.00(+0.00%) |
Jan 19, 2023 | 8.090 | 8.120 | 8.080 | 8.110 | 242,592 | +0.01(+0.12%) |
Jan 18, 2023 | 8.110 | 8.130 | 8.080 | 8.100 | 284,789 | +0.01(+0.12%) |
Jan 17, 2023 | 8.080 | 8.100 | 8.080 | 8.090 | 278,347 | +0.00(+0.00%) |
Jan 13, 2023 | 8.110 | 8.120 | 8.090 | 8.090 | 232,599 | -0.02(-0.25%) |
Jan 12, 2023 | 8.110 | 8.130 | 8.090 | 8.110 | 148,877 | +0.02(+0.25%) |
Jan 11, 2023 | 8.090 | 8.125 | 8.090 | 8.090 | 178,653 | +0.00(+0.00%) |
Jan 10, 2023 | 8.100 | 8.100 | 8.081 | 8.090 | 276,907 | +0.00(+0.00%) |
Jan 09, 2023 | 8.100 | 8.110 | 8.080 | 8.090 | 149,455 | +0.00(+0.00%) |
Jan 06, 2023 | 8.100 | 8.100 | 8.090 | 8.090 | 116,522 | +0.01(+0.12%) |
Jan 05, 2023 | 8.100 | 8.110 | 8.100 | 8.080 | 245,493 | -0.01(-0.12%) |
Jan 04, 2023 | 8.110 | 8.130 | 8.070 | 8.090 | 433,261 | +0.01(+0.12%) |
Jan 03, 2023 | 8.070 | 8.130 | 8.060 | 8.080 | 500,312 | +0.03(+0.37%) |
Dec 30, 2022 | 8.030 | 8.080 | 8.030 | 8.050 | 331,998 | +0.00(+0.00%) |
Dec 29, 2022 | 8.060 | 8.110 | 8.050 | 8.050 | 696,807 | +0.00(+0.00%) |
Dec 28, 2022 | 8.080 | 8.110 | 8.050 | 8.050 | 433,897 | -0.05(-0.62%) |
Dec 27, 2022 | 8.080 | 8.140 | 8.080 | 8.100 | 315,169 | -0.02(-0.25%) |
Dec 23, 2022 | 8.080 | 8.160 | 8.060 | 8.120 | 434,385 | +0.04(+0.50%) |
Dec 22, 2022 | 8.060 | 8.090 | 8.040 | 8.080 | 450,916 | +0.01(+0.12%) |
Dec 21, 2022 | 8.090 | 8.110 | 8.060 | 8.070 | 1,390,794 | +0.00(+0.00%) |
Dec 20, 2022 | 8.060 | 8.080 | 8.060 | 8.070 | 523,367 | -0.02(-0.25%) |
Dec 19, 2022 | 8.040 | 8.100 | 8.040 | 8.090 | 677,137 | +0.03(+0.37%) |
Dec 16, 2022 | 8.060 | 8.100 | 8.020 | 8.060 | 1,249,761 | +0.00(+0.00%) |
Dec 15, 2022 | 8.100 | 8.180 | 8.050 | 8.060 | 1,966,449 | -0.08(-0.98%) |
Dec 14, 2022 | 8.030 | 8.170 | 8.010 | 8.140 | 2,975,384 | +0.13(+1.62%) |
Dec 13, 2022 | 8.050 | 8.050 | 8.000 | 8.010 | 1,704,397 | +0.00(+0.00%) |
Dec 12, 2022 | 8.010 | 8.140 | 7.970 | 8.010 | 5,444,677 | +1.51(+23.23%) |
Dec 09, 2022 | 6.490 | 6.620 | 6.420 | 6.500 | 250,793 | -0.02(-0.31%) |
Dec 08, 2022 | 6.610 | 6.720 | 6.470 | 6.520 | 228,527 | -0.05(-0.76%) |
Dec 07, 2022 | 6.660 | 6.788 | 6.460 | 6.570 | 224,663 | -0.14(-2.09%) |
Dec 06, 2022 | 6.820 | 7.030 | 6.610 | 6.710 | 461,767 | -0.10(-1.47%) |
Dec 05, 2022 | 6.640 | 6.950 | 6.630 | 6.810 | 231,471 | +0.07(+1.04%) |
Dec 02, 2022 | 6.650 | 6.830 | 6.610 | 6.740 | 189,035 | -0.02(-0.30%) |