Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.780 | 7.946 | 7.672 | 7.838 | 1,869,795 | +0.04(+0.50%) |
Feb 27, 2023 | 8.034 | 8.034 | 7.765 | 7.799 | 433,998 | -0.11(-1.36%) |
Feb 24, 2023 | 7.858 | 7.912 | 7.682 | 7.907 | 501,443 | -0.11(-1.34%) |
Feb 23, 2023 | 8.014 | 8.082 | 7.877 | 8.014 | 697,030 | +0.06(+0.74%) |
Feb 22, 2023 | 7.868 | 8.005 | 7.848 | 7.956 | 774,211 | +0.14(+1.75%) |
Feb 21, 2023 | 8.083 | 8.220 | 7.760 | 7.819 | 855,907 | -0.45(-5.44%) |
Feb 17, 2023 | 8.337 | 8.718 | 8.044 | 8.268 | 1,145,675 | -0.05(-0.59%) |
Feb 16, 2023 | 8.112 | 8.454 | 7.965 | 8.317 | 1,254,108 | -0.37(-4.27%) |
Feb 15, 2023 | 8.425 | 8.708 | 8.425 | 8.689 | 885,331 | +0.10(+1.14%) |
Feb 14, 2023 | 8.532 | 8.718 | 8.454 | 8.591 | 467,328 | -0.01(-0.11%) |
Feb 13, 2023 | 8.493 | 8.640 | 8.444 | 8.601 | 684,925 | +0.07(+0.80%) |
Feb 10, 2023 | 8.395 | 8.532 | 8.293 | 8.532 | 558,238 | +0.08(+0.92%) |
Feb 09, 2023 | 8.171 | 8.501 | 8.171 | 8.454 | 1,060,464 | +0.38(+4.72%) |
Feb 08, 2023 | 8.435 | 8.474 | 8.063 | 8.073 | 1,110,514 | -0.44(-5.17%) |
Feb 07, 2023 | 8.366 | 8.552 | 8.092 | 8.513 | 597,536 | +0.06(+0.69%) |
Feb 06, 2023 | 8.659 | 8.728 | 8.322 | 8.454 | 641,245 | -0.35(-4.00%) |
Feb 03, 2023 | 8.738 | 8.869 | 8.640 | 8.806 | 907,285 | -0.07(-0.77%) |
Feb 02, 2023 | 8.474 | 9.148 | 8.454 | 8.874 | 1,588,945 | +0.52(+6.20%) |
Feb 01, 2023 | 8.298 | 8.425 | 8.073 | 8.356 | 1,228,842 | -0.02(-0.23%) |
Jan 31, 2023 | 8.239 | 8.405 | 8.190 | 8.376 | 3,432,431 | +0.17(+2.02%) |
Jan 30, 2023 | 8.268 | 8.435 | 8.190 | 8.210 | 1,891,665 | -0.16(-1.87%) |
Jan 27, 2023 | 8.444 | 8.532 | 8.283 | 8.366 | 741,146 | -0.16(-1.83%) |
Jan 26, 2023 | 8.503 | 8.620 | 8.435 | 8.523 | 558,333 | +0.09(+1.04%) |
Jan 25, 2023 | 8.327 | 8.444 | 8.215 | 8.435 | 263,742 | +0.02(+0.23%) |
Jan 24, 2023 | 8.698 | 8.698 | 8.405 | 8.415 | 483,182 | -0.33(-3.80%) |
Jan 23, 2023 | 8.591 | 8.791 | 8.562 | 8.747 | 435,391 | +0.18(+2.05%) |
Jan 20, 2023 | 8.571 | 8.615 | 8.405 | 8.571 | 464,239 | +0.05(+0.57%) |
Jan 19, 2023 | 8.474 | 8.566 | 8.376 | 8.523 | 310,917 | -0.01(-0.11%) |
Jan 18, 2023 | 8.610 | 8.708 | 8.508 | 8.532 | 459,362 | -0.08(-0.91%) |
Jan 17, 2023 | 8.542 | 8.811 | 8.503 | 8.610 | 674,699 | +0.08(+0.92%) |
Jan 13, 2023 | 8.513 | 8.625 | 8.474 | 8.532 | 893,472 | -0.06(-0.68%) |
Jan 12, 2023 | 8.483 | 8.635 | 8.415 | 8.591 | 532,166 | +0.22(+2.57%) |
Jan 11, 2023 | 8.259 | 8.386 | 8.210 | 8.376 | 637,655 | +0.17(+2.02%) |
Jan 10, 2023 | 8.151 | 8.220 | 8.102 | 8.210 | 727,541 | +0.05(+0.60%) |
Jan 09, 2023 | 8.298 | 8.337 | 8.141 | 8.161 | 825,548 | -0.13(-1.53%) |
Jan 06, 2023 | 8.112 | 8.371 | 8.024 | 8.288 | 511,494 | +0.25(+3.16%) |
Jan 05, 2023 | 8.161 | 8.161 | 7.897 | 8.034 | 671,503 | -0.21(-2.49%) |
Jan 04, 2023 | 8.053 | 8.327 | 7.980 | 8.239 | 1,090,433 | +0.29(+3.69%) |
Jan 03, 2023 | 7.936 | 8.132 | 7.843 | 7.946 | 892,905 | +0.16(+2.01%) |
Dec 30, 2022 | 7.848 | 7.897 | 7.594 | 7.789 | 586,587 | -0.15(-1.85%) |
Dec 29, 2022 | 7.770 | 7.980 | 7.721 | 7.936 | 729,656 | +0.26(+3.44%) |
Dec 28, 2022 | 7.750 | 7.829 | 7.667 | 7.672 | 685,783 | -0.09(-1.13%) |
Dec 27, 2022 | 7.848 | 7.848 | 7.702 | 7.760 | 394,785 | -0.06(-0.75%) |
Dec 23, 2022 | 7.741 | 7.829 | 7.653 | 7.819 | 377,605 | +0.08(+1.01%) |
Dec 22, 2022 | 7.516 | 7.741 | 7.516 | 7.741 | 513,926 | -0.07(-0.88%) |
Dec 21, 2022 | 7.770 | 7.951 | 7.770 | 7.809 | 709,395 | +0.14(+1.78%) |
Dec 20, 2022 | 7.565 | 7.760 | 7.452 | 7.672 | 964,344 | +0.06(+0.77%) |
Dec 19, 2022 | 7.780 | 7.829 | 7.535 | 7.614 | 1,663,881 | -0.12(-1.52%) |
Dec 16, 2022 | 7.750 | 7.848 | 7.609 | 7.731 | 3,269,780 | -0.21(-2.59%) |
Dec 15, 2022 | 8.063 | 8.073 | 7.819 | 7.936 | 1,625,026 | -0.28(-3.45%) |
Dec 14, 2022 | 8.239 | 8.420 | 8.122 | 8.220 | 1,512,068 | -0.07(-0.83%) |
Dec 13, 2022 | 7.946 | 8.405 | 7.926 | 8.288 | 2,234,930 | +0.68(+9.00%) |
Dec 12, 2022 | 7.682 | 7.819 | 7.315 | 7.604 | 1,429,101 | -0.54(-6.60%) |
Dec 09, 2022 | 8.044 | 8.238 | 7.956 | 8.141 | 538,529 | -0.01(-0.12%) |
Dec 08, 2022 | 8.239 | 8.474 | 8.132 | 8.151 | 580,474 | -0.07(-0.83%) |
Dec 07, 2022 | 8.288 | 8.366 | 8.171 | 8.220 | 1,232,667 | -0.09(-1.06%) |
Dec 06, 2022 | 8.317 | 8.395 | 8.180 | 8.307 | 747,235 | +0.02(+0.24%) |
Dec 05, 2022 | 8.395 | 8.444 | 8.146 | 8.288 | 982,354 | -0.12(-1.40%) |
Dec 02, 2022 | 8.386 | 8.542 | 8.386 | 8.405 | 845,253 | -0.10(-1.15%) |