Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.155 | 8.155 | 7.812 | 7.861 | 298,919 | -0.02(-0.25%) |
Feb 27, 2023 | 7.988 | 8.008 | 7.831 | 7.880 | 156,974 | -0.01(-0.12%) |
Feb 24, 2023 | 7.910 | 7.949 | 7.826 | 7.890 | 178,180 | -0.08(-0.98%) |
Feb 23, 2023 | 7.988 | 8.037 | 7.871 | 7.969 | 166,906 | +0.04(+0.49%) |
Feb 22, 2023 | 7.792 | 7.988 | 7.704 | 7.929 | 225,381 | +0.13(+1.63%) |
Feb 21, 2023 | 8.008 | 8.047 | 7.797 | 7.802 | 229,643 | -0.29(-3.63%) |
Feb 17, 2023 | 8.008 | 8.150 | 7.812 | 8.096 | 214,881 | +0.16(+1.98%) |
Feb 16, 2023 | 7.998 | 8.067 | 7.890 | 7.939 | 166,966 | -0.07(-0.86%) |
Feb 15, 2023 | 7.861 | 8.037 | 7.792 | 8.008 | 141,931 | +0.11(+1.36%) |
Feb 14, 2023 | 7.861 | 8.018 | 7.772 | 7.900 | 218,736 | +0.02(+0.25%) |
Feb 13, 2023 | 7.723 | 7.900 | 7.674 | 7.880 | 208,426 | +0.11(+1.39%) |
Feb 10, 2023 | 7.802 | 7.866 | 7.743 | 7.772 | 194,014 | +0.00(+0.00%) |
Feb 09, 2023 | 7.871 | 7.924 | 7.723 | 7.772 | 203,762 | -0.07(-0.88%) |
Feb 08, 2023 | 7.861 | 7.988 | 7.792 | 7.841 | 155,090 | -0.09(-1.11%) |
Feb 07, 2023 | 7.900 | 8.018 | 7.777 | 7.929 | 188,994 | -0.01(-0.12%) |
Feb 06, 2023 | 7.959 | 7.988 | 7.733 | 7.939 | 202,779 | -0.09(-1.10%) |
Feb 03, 2023 | 8.165 | 8.174 | 7.959 | 8.027 | 141,141 | -0.13(-1.56%) |
Feb 02, 2023 | 8.135 | 8.277 | 8.047 | 8.155 | 233,990 | +0.02(+0.24%) |
Feb 01, 2023 | 8.155 | 8.243 | 7.922 | 8.135 | 281,621 | -0.09(-1.07%) |
Jan 31, 2023 | 8.086 | 8.258 | 8.086 | 8.223 | 277,646 | +0.16(+1.94%) |
Jan 30, 2023 | 8.067 | 8.160 | 7.988 | 8.067 | 180,486 | -0.01(-0.12%) |
Jan 27, 2023 | 8.027 | 8.179 | 7.998 | 8.076 | 166,537 | +0.01(+0.12%) |
Jan 26, 2023 | 8.076 | 8.116 | 7.978 | 8.067 | 135,111 | +0.00(+0.00%) |
Jan 25, 2023 | 8.174 | 8.174 | 7.998 | 8.067 | 128,087 | -0.09(-1.08%) |
Jan 24, 2023 | 8.125 | 8.184 | 8.008 | 8.155 | 126,037 | -0.03(-0.36%) |
Jan 23, 2023 | 8.145 | 8.302 | 8.067 | 8.184 | 151,336 | +0.06(+0.72%) |
Jan 20, 2023 | 8.223 | 8.223 | 8.076 | 8.125 | 165,328 | -0.02(-0.24%) |
Jan 19, 2023 | 8.223 | 8.233 | 8.120 | 8.145 | 143,056 | -0.09(-1.07%) |
Jan 18, 2023 | 8.253 | 8.429 | 8.194 | 8.233 | 180,501 | -0.01(-0.12%) |
Jan 17, 2023 | 8.341 | 8.390 | 8.155 | 8.243 | 138,192 | -0.09(-1.06%) |
Jan 13, 2023 | 8.331 | 8.459 | 8.312 | 8.331 | 184,555 | -0.02(-0.23%) |
Jan 12, 2023 | 8.018 | 8.390 | 7.978 | 8.351 | 223,872 | +0.33(+4.16%) |
Jan 11, 2023 | 7.998 | 8.076 | 7.880 | 8.018 | 230,509 | +0.03(+0.37%) |
Jan 10, 2023 | 8.174 | 8.244 | 7.665 | 7.988 | 356,886 | -0.28(-3.44%) |
Jan 09, 2023 | 8.498 | 8.645 | 7.969 | 8.272 | 282,323 | -0.31(-3.65%) |
Jan 06, 2023 | 8.321 | 8.919 | 8.272 | 8.586 | 709,002 | +0.31(+3.79%) |
Jan 05, 2023 | 8.312 | 8.370 | 8.174 | 8.272 | 179,460 | -0.10(-1.17%) |
Jan 04, 2023 | 8.576 | 8.625 | 8.351 | 8.370 | 193,414 | -0.12(-1.39%) |
Jan 03, 2023 | 8.488 | 8.566 | 8.302 | 8.488 | 290,635 | +0.00(+0.00%) |
Dec 30, 2022 | 8.361 | 8.532 | 8.096 | 8.488 | 234,376 | +0.12(+1.41%) |
Dec 29, 2022 | 8.361 | 8.478 | 8.272 | 8.370 | 346,285 | +0.02(+0.23%) |
Dec 28, 2022 | 8.429 | 8.498 | 8.331 | 8.351 | 194,751 | -0.09(-1.05%) |
Dec 27, 2022 | 8.488 | 8.488 | 8.336 | 8.439 | 172,616 | -0.01(-0.12%) |
Dec 23, 2022 | 8.468 | 8.527 | 8.400 | 8.449 | 91,336 | +0.00(+0.00%) |
Dec 22, 2022 | 8.674 | 8.674 | 8.336 | 8.449 | 244,366 | -0.25(-2.93%) |
Dec 21, 2022 | 8.645 | 8.821 | 8.596 | 8.704 | 207,030 | +0.16(+1.83%) |
Dec 20, 2022 | 8.527 | 8.626 | 8.419 | 8.547 | 182,255 | +0.00(+0.00%) |
Dec 19, 2022 | 8.615 | 8.615 | 8.498 | 8.547 | 219,024 | -0.09(-1.02%) |
Dec 16, 2022 | 8.772 | 8.772 | 8.478 | 8.635 | 615,180 | -0.12(-1.34%) |
Dec 15, 2022 | 8.743 | 8.821 | 8.566 | 8.753 | 261,141 | -0.10(-1.11%) |
Dec 14, 2022 | 8.949 | 9.037 | 8.826 | 8.851 | 240,063 | -0.14(-1.53%) |
Dec 13, 2022 | 9.086 | 9.243 | 8.890 | 8.988 | 893,490 | -0.03(-0.33%) |
Dec 12, 2022 | 9.145 | 9.184 | 8.919 | 9.017 | 220,604 | -0.05(-0.54%) |
Dec 09, 2022 | 8.988 | 9.125 | 8.900 | 9.066 | 213,349 | +0.05(+0.54%) |
Dec 08, 2022 | 9.047 | 9.351 | 8.901 | 9.017 | 339,884 | -0.27(-2.95%) |
Dec 07, 2022 | 9.037 | 9.346 | 9.027 | 9.292 | 303,210 | +0.35(+3.95%) |
Dec 06, 2022 | 8.929 | 9.056 | 8.890 | 8.939 | 199,338 | +0.01(+0.11%) |
Dec 05, 2022 | 8.958 | 9.184 | 8.890 | 8.929 | 308,687 | -0.01(-0.11%) |
Dec 02, 2022 | 8.939 | 9.047 | 8.851 | 8.939 | 156,867 | -0.06(-0.65%) |