Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.670 | 7.800 | 7.530 | 7.540 | 8,429,735 | -0.13(-1.69%) |
Feb 27, 2023 | 7.740 | 7.810 | 7.570 | 7.670 | 4,360,181 | +0.08(+1.05%) |
Feb 24, 2023 | 7.510 | 7.600 | 7.370 | 7.590 | 7,704,606 | -0.17(-2.19%) |
Feb 23, 2023 | 8.160 | 8.200 | 7.755 | 7.760 | 5,731,348 | -0.14(-1.77%) |
Feb 22, 2023 | 7.910 | 7.970 | 7.800 | 7.900 | 4,856,656 | +0.13(+1.67%) |
Feb 21, 2023 | 7.750 | 7.910 | 7.575 | 7.770 | 4,902,266 | -0.24(-3.00%) |
Feb 17, 2023 | 8.050 | 8.150 | 7.935 | 8.010 | 5,515,160 | -0.26(-3.14%) |
Feb 16, 2023 | 8.320 | 8.490 | 8.210 | 8.270 | 3,397,359 | -0.18(-2.13%) |
Feb 15, 2023 | 8.300 | 8.460 | 8.185 | 8.450 | 3,662,559 | +0.08(+0.96%) |
Feb 14, 2023 | 8.450 | 8.585 | 8.320 | 8.370 | 3,955,537 | -0.17(-1.99%) |
Feb 13, 2023 | 8.150 | 8.650 | 8.150 | 8.540 | 6,124,239 | +0.44(+5.43%) |
Feb 10, 2023 | 8.280 | 8.310 | 8.080 | 8.100 | 5,920,342 | -0.45(-5.26%) |
Feb 09, 2023 | 8.470 | 9.070 | 8.460 | 8.550 | 10,710,815 | +0.21(+2.52%) |
Feb 08, 2023 | 8.450 | 8.640 | 8.320 | 8.340 | 6,267,259 | -0.06(-0.71%) |
Feb 07, 2023 | 8.370 | 8.570 | 8.250 | 8.400 | 8,865,863 | +0.15(+1.82%) |
Feb 06, 2023 | 8.240 | 8.400 | 7.900 | 8.250 | 8,094,026 | -0.17(-2.02%) |
Feb 03, 2023 | 8.720 | 8.745 | 8.410 | 8.420 | 5,533,369 | -0.47(-5.29%) |
Feb 02, 2023 | 8.860 | 9.080 | 8.730 | 8.890 | 8,135,947 | +0.02(+0.23%) |
Feb 01, 2023 | 8.700 | 8.975 | 8.525 | 8.870 | 7,235,292 | +0.48(+5.72%) |
Jan 31, 2023 | 8.190 | 8.640 | 8.115 | 8.390 | 8,579,498 | +0.07(+0.84%) |
Jan 30, 2023 | 8.090 | 8.330 | 7.780 | 8.320 | 8,572,698 | -0.35(-4.04%) |
Jan 27, 2023 | 8.900 | 8.950 | 8.560 | 8.670 | 6,783,252 | -0.33(-3.67%) |
Jan 26, 2023 | 8.790 | 9.000 | 8.680 | 9.000 | 6,742,028 | +0.41(+4.77%) |
Jan 25, 2023 | 8.440 | 8.635 | 8.360 | 8.590 | 3,003,296 | +0.03(+0.35%) |
Jan 24, 2023 | 8.400 | 8.640 | 8.360 | 8.560 | 3,401,597 | +0.08(+0.94%) |
Jan 23, 2023 | 8.480 | 8.590 | 8.410 | 8.480 | 4,935,877 | +0.11(+1.31%) |
Jan 20, 2023 | 8.480 | 8.520 | 8.215 | 8.370 | 7,105,468 | +0.14(+1.70%) |
Jan 19, 2023 | 8.130 | 8.300 | 8.020 | 8.230 | 9,308,130 | -0.03(-0.36%) |
Jan 18, 2023 | 8.480 | 8.660 | 8.255 | 8.260 | 8,078,440 | -0.23(-2.71%) |
Jan 17, 2023 | 8.790 | 8.890 | 8.380 | 8.490 | 9,762,045 | -0.50(-5.56%) |
Jan 13, 2023 | 8.560 | 9.000 | 8.540 | 8.990 | 8,947,277 | +0.44(+5.15%) |
Jan 12, 2023 | 8.380 | 8.590 | 8.310 | 8.550 | 7,333,932 | +0.06(+0.71%) |
Jan 11, 2023 | 8.530 | 8.590 | 8.240 | 8.490 | 11,397,858 | -0.25(-2.86%) |
Jan 10, 2023 | 8.680 | 8.815 | 8.545 | 8.740 | 6,130,977 | +0.04(+0.46%) |
Jan 09, 2023 | 8.990 | 9.025 | 8.625 | 8.700 | 8,035,245 | -0.04(-0.46%) |
Jan 06, 2023 | 8.640 | 8.795 | 8.410 | 8.740 | 8,939,465 | -0.14(-1.58%) |
Jan 05, 2023 | 8.990 | 9.060 | 8.850 | 8.880 | 9,385,640 | -0.30(-3.27%) |
Jan 04, 2023 | 8.900 | 9.290 | 8.880 | 9.180 | 11,019,880 | +0.58(+6.74%) |
Jan 03, 2023 | 8.450 | 8.845 | 8.380 | 8.600 | 11,019,011 | +0.32(+3.86%) |
Dec 30, 2022 | 8.140 | 8.370 | 8.040 | 8.280 | 5,425,831 | -0.11(-1.31%) |
Dec 29, 2022 | 8.020 | 8.430 | 7.861 | 8.390 | 8,629,968 | +0.44(+5.53%) |
Dec 28, 2022 | 8.320 | 8.350 | 7.850 | 7.950 | 8,775,793 | -0.52(-6.14%) |
Dec 27, 2022 | 8.090 | 8.580 | 8.015 | 8.470 | 11,443,920 | +0.41(+5.09%) |
Dec 23, 2022 | 8.230 | 8.280 | 7.905 | 8.060 | 6,488,516 | -0.24(-2.89%) |
Dec 22, 2022 | 8.400 | 8.710 | 8.200 | 8.300 | 8,408,305 | -0.18(-2.12%) |
Dec 21, 2022 | 7.900 | 8.550 | 7.840 | 8.480 | 16,458,516 | +0.58(+7.34%) |
Dec 20, 2022 | 7.910 | 8.010 | 7.755 | 7.900 | 9,093,156 | -0.27(-3.30%) |
Dec 19, 2022 | 7.920 | 8.230 | 7.865 | 8.170 | 18,079,622 | +0.28(+3.55%) |
Dec 16, 2022 | 7.760 | 8.140 | 7.730 | 7.890 | 14,855,695 | +0.22(+2.87%) |
Dec 15, 2022 | 8.090 | 8.100 | 7.620 | 7.670 | 8,614,360 | -0.28(-3.52%) |
Dec 14, 2022 | 7.850 | 8.075 | 7.780 | 7.950 | 9,071,995 | +0.12(+1.53%) |
Dec 13, 2022 | 8.020 | 8.100 | 7.770 | 7.830 | 12,783,380 | +0.14(+1.82%) |
Dec 12, 2022 | 7.950 | 8.020 | 7.580 | 7.690 | 15,824,812 | -0.52(-6.33%) |
Dec 09, 2022 | 7.990 | 8.270 | 7.900 | 8.210 | 51,165,568 | +0.18(+2.24%) |
Dec 08, 2022 | 7.600 | 8.075 | 7.530 | 8.030 | 24,872,120 | +0.69(+9.40%) |
Dec 07, 2022 | 7.190 | 7.526 | 6.935 | 7.340 | 20,541,514 | -0.28(-3.67%) |
Dec 06, 2022 | 7.450 | 7.695 | 7.330 | 7.620 | 16,785,400 | +0.23(+3.11%) |
Dec 05, 2022 | 7.630 | 7.685 | 7.270 | 7.390 | 21,831,400 | -0.01(-0.14%) |
Dec 02, 2022 | 6.790 | 7.600 | 6.750 | 7.400 | 16,195,423 | +0.46(+6.63%) |