Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.868 | 8.126 | 7.850 | 7.850 | 620,399 | -0.04(-0.47%) |
Feb 27, 2023 | 8.144 | 8.144 | 7.822 | 7.887 | 551,268 | -0.18(-2.17%) |
Feb 24, 2023 | 7.776 | 8.172 | 7.750 | 8.062 | 525,464 | +0.07(+0.92%) |
Feb 23, 2023 | 8.154 | 8.172 | 7.877 | 7.988 | 514,660 | -0.08(-1.03%) |
Feb 22, 2023 | 8.172 | 8.292 | 8.052 | 8.071 | 415,931 | -0.10(-1.24%) |
Feb 21, 2023 | 7.960 | 8.306 | 7.675 | 8.172 | 859,700 | -0.05(-0.56%) |
Feb 17, 2023 | 8.246 | 8.337 | 8.126 | 8.218 | 811,755 | -0.01(-0.11%) |
Feb 16, 2023 | 8.642 | 8.771 | 7.988 | 8.227 | 2,030,386 | -1.34(-13.97%) |
Feb 15, 2023 | 9.554 | 9.715 | 9.517 | 9.563 | 323,012 | -0.06(-0.57%) |
Feb 14, 2023 | 9.563 | 9.748 | 9.517 | 9.619 | 247,756 | -0.03(-0.29%) |
Feb 13, 2023 | 9.222 | 9.720 | 9.222 | 9.646 | 319,056 | +0.41(+4.39%) |
Feb 10, 2023 | 9.563 | 9.600 | 9.204 | 9.241 | 351,514 | -0.33(-3.46%) |
Feb 09, 2023 | 9.407 | 9.886 | 9.342 | 9.573 | 530,410 | -0.24(-2.44%) |
Feb 08, 2023 | 9.794 | 9.877 | 9.688 | 9.812 | 229,268 | -0.01(-0.09%) |
Feb 07, 2023 | 9.619 | 9.858 | 9.469 | 9.821 | 256,528 | +0.16(+1.62%) |
Feb 06, 2023 | 9.738 | 9.826 | 9.591 | 9.665 | 248,786 | -0.11(-1.13%) |
Feb 03, 2023 | 9.766 | 9.978 | 9.720 | 9.775 | 248,009 | -0.23(-2.30%) |
Feb 02, 2023 | 9.812 | 10.07 | 9.780 | 10.01 | 335,096 | +0.30(+3.13%) |
Feb 01, 2023 | 9.370 | 9.858 | 9.370 | 9.702 | 352,926 | +0.34(+3.64%) |
Jan 31, 2023 | 9.342 | 9.462 | 9.213 | 9.361 | 535,441 | +0.02(+0.20%) |
Jan 30, 2023 | 9.296 | 9.416 | 9.213 | 9.342 | 349,173 | -0.09(-0.98%) |
Jan 27, 2023 | 9.222 | 9.471 | 9.130 | 9.434 | 311,340 | +0.18(+1.99%) |
Jan 26, 2023 | 8.891 | 9.250 | 8.785 | 9.250 | 272,765 | +0.45(+5.13%) |
Jan 25, 2023 | 8.743 | 8.826 | 8.554 | 8.799 | 280,006 | -0.12(-1.34%) |
Jan 24, 2023 | 8.992 | 9.020 | 8.863 | 8.918 | 226,551 | -0.06(-0.72%) |
Jan 23, 2023 | 9.241 | 9.287 | 8.918 | 8.983 | 382,184 | -0.22(-2.40%) |
Jan 20, 2023 | 8.605 | 9.259 | 8.513 | 9.204 | 1,198,366 | +0.69(+8.12%) |
Jan 19, 2023 | 8.393 | 8.651 | 8.320 | 8.513 | 630,750 | +0.06(+0.65%) |
Jan 18, 2023 | 8.679 | 8.771 | 8.393 | 8.458 | 534,827 | -0.13(-1.50%) |
Jan 17, 2023 | 8.430 | 8.633 | 8.292 | 8.587 | 572,189 | +0.08(+0.98%) |
Jan 13, 2023 | 8.393 | 8.582 | 8.375 | 8.504 | 297,327 | -0.02(-0.22%) |
Jan 12, 2023 | 8.559 | 8.568 | 8.421 | 8.522 | 291,219 | +0.05(+0.54%) |
Jan 11, 2023 | 8.356 | 8.485 | 8.329 | 8.476 | 187,494 | +0.15(+1.77%) |
Jan 10, 2023 | 8.522 | 8.522 | 8.135 | 8.329 | 262,428 | -0.27(-3.11%) |
Jan 09, 2023 | 8.670 | 8.734 | 8.504 | 8.596 | 287,524 | +0.06(+0.65%) |
Jan 06, 2023 | 8.578 | 8.578 | 8.247 | 8.541 | 332,002 | +0.12(+1.42%) |
Jan 05, 2023 | 8.716 | 8.716 | 8.366 | 8.421 | 308,274 | -0.43(-4.89%) |
Jan 04, 2023 | 8.799 | 8.951 | 8.756 | 8.854 | 401,875 | +0.18(+2.02%) |
Jan 03, 2023 | 8.734 | 8.878 | 8.449 | 8.679 | 331,399 | +0.06(+0.64%) |
Dec 30, 2022 | 8.347 | 8.642 | 8.347 | 8.624 | 309,905 | +0.18(+2.18%) |
Dec 29, 2022 | 8.181 | 8.458 | 8.131 | 8.439 | 243,800 | +0.33(+4.09%) |
Dec 28, 2022 | 8.273 | 8.338 | 8.052 | 8.108 | 299,685 | -0.20(-2.44%) |
Dec 27, 2022 | 8.292 | 8.421 | 8.144 | 8.310 | 235,768 | -0.01(-0.11%) |
Dec 23, 2022 | 8.329 | 8.430 | 8.135 | 8.320 | 279,486 | -0.04(-0.44%) |
Dec 22, 2022 | 8.421 | 8.449 | 8.227 | 8.356 | 434,415 | -0.17(-1.95%) |
Dec 21, 2022 | 8.181 | 8.531 | 8.121 | 8.522 | 469,905 | +0.37(+4.52%) |
Dec 20, 2022 | 7.923 | 8.200 | 7.896 | 8.154 | 499,573 | +0.16(+1.96%) |
Dec 19, 2022 | 8.126 | 8.191 | 7.739 | 7.997 | 511,514 | -0.19(-2.36%) |
Dec 16, 2022 | 8.246 | 8.476 | 8.172 | 8.191 | 1,336,952 | -0.11(-1.33%) |
Dec 15, 2022 | 8.172 | 8.495 | 8.135 | 8.301 | 603,312 | +0.01(+0.11%) |
Dec 14, 2022 | 8.246 | 8.430 | 8.126 | 8.292 | 555,823 | +0.05(+0.56%) |
Dec 13, 2022 | 8.320 | 8.587 | 8.135 | 8.246 | 510,021 | +0.26(+3.23%) |
Dec 12, 2022 | 7.758 | 8.039 | 7.744 | 7.988 | 342,641 | +0.29(+3.71%) |
Dec 09, 2022 | 7.619 | 7.804 | 7.601 | 7.702 | 251,343 | +0.07(+0.97%) |
Dec 08, 2022 | 7.619 | 7.804 | 7.582 | 7.629 | 217,300 | +0.01(+0.12%) |
Dec 07, 2022 | 7.638 | 7.859 | 7.619 | 7.619 | 269,185 | -0.05(-0.60%) |
Dec 06, 2022 | 7.794 | 7.794 | 7.610 | 7.665 | 199,646 | -0.17(-2.12%) |
Dec 05, 2022 | 8.025 | 8.025 | 7.781 | 7.831 | 240,259 | -0.27(-3.30%) |
Dec 02, 2022 | 8.255 | 8.366 | 8.098 | 8.098 | 255,123 | -0.34(-4.04%) |