Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.801 | 7.968 | 7.694 | 7.860 | 1,864,606 | +0.04(+0.50%) |
Feb 27, 2023 | 8.056 | 8.056 | 7.787 | 7.821 | 432,793 | -0.11(-1.36%) |
Feb 24, 2023 | 7.880 | 7.934 | 7.703 | 7.929 | 500,052 | -0.11(-1.34%) |
Feb 23, 2023 | 8.037 | 8.104 | 7.899 | 8.037 | 695,096 | +0.06(+0.74%) |
Feb 22, 2023 | 7.890 | 8.027 | 7.870 | 7.978 | 772,063 | +0.14(+1.75%) |
Feb 21, 2023 | 8.105 | 8.242 | 7.782 | 7.841 | 853,532 | -0.45(-5.44%) |
Feb 17, 2023 | 8.360 | 8.742 | 8.066 | 8.291 | 1,142,496 | -0.05(-0.59%) |
Feb 16, 2023 | 8.135 | 8.478 | 7.988 | 8.340 | 1,250,628 | -0.37(-4.27%) |
Feb 15, 2023 | 8.448 | 8.732 | 8.448 | 8.713 | 882,874 | +0.10(+1.14%) |
Feb 14, 2023 | 8.556 | 8.742 | 8.478 | 8.615 | 466,031 | -0.01(-0.11%) |
Feb 13, 2023 | 8.517 | 8.664 | 8.468 | 8.625 | 683,024 | +0.07(+0.80%) |
Feb 10, 2023 | 8.419 | 8.556 | 8.316 | 8.556 | 556,688 | +0.08(+0.92%) |
Feb 09, 2023 | 8.193 | 8.524 | 8.193 | 8.478 | 1,057,521 | +0.38(+4.72%) |
Feb 08, 2023 | 8.458 | 8.497 | 8.086 | 8.095 | 1,107,432 | -0.44(-5.17%) |
Feb 07, 2023 | 8.389 | 8.576 | 8.115 | 8.536 | 595,877 | +0.06(+0.69%) |
Feb 06, 2023 | 8.683 | 8.752 | 8.345 | 8.478 | 639,465 | -0.35(-4.00%) |
Feb 03, 2023 | 8.762 | 8.894 | 8.664 | 8.830 | 904,767 | -0.07(-0.77%) |
Feb 02, 2023 | 8.497 | 9.173 | 8.478 | 8.899 | 1,584,535 | +0.52(+6.20%) |
Feb 01, 2023 | 8.321 | 8.448 | 8.095 | 8.380 | 1,225,432 | -0.02(-0.23%) |
Jan 31, 2023 | 8.262 | 8.429 | 8.213 | 8.399 | 3,422,906 | +0.17(+2.02%) |
Jan 30, 2023 | 8.291 | 8.458 | 8.213 | 8.233 | 1,886,415 | -0.16(-1.87%) |
Jan 27, 2023 | 8.468 | 8.556 | 8.306 | 8.389 | 739,089 | -0.16(-1.83%) |
Jan 26, 2023 | 8.527 | 8.644 | 8.458 | 8.546 | 556,783 | +0.09(+1.04%) |
Jan 25, 2023 | 8.350 | 8.468 | 8.238 | 8.458 | 263,010 | +0.02(+0.23%) |
Jan 24, 2023 | 8.723 | 8.723 | 8.429 | 8.438 | 481,841 | -0.33(-3.80%) |
Jan 23, 2023 | 8.615 | 8.816 | 8.585 | 8.772 | 434,183 | +0.18(+2.05%) |
Jan 20, 2023 | 8.595 | 8.639 | 8.429 | 8.595 | 462,950 | +0.05(+0.57%) |
Jan 19, 2023 | 8.497 | 8.590 | 8.399 | 8.546 | 310,054 | -0.01(-0.11%) |
Jan 18, 2023 | 8.634 | 8.732 | 8.532 | 8.556 | 458,088 | -0.08(-0.91%) |
Jan 17, 2023 | 8.566 | 8.835 | 8.527 | 8.634 | 672,827 | +0.08(+0.92%) |
Jan 13, 2023 | 8.536 | 8.649 | 8.497 | 8.556 | 890,993 | -0.06(-0.68%) |
Jan 12, 2023 | 8.507 | 8.659 | 8.438 | 8.615 | 530,689 | +0.22(+2.57%) |
Jan 11, 2023 | 8.282 | 8.409 | 8.233 | 8.399 | 635,886 | +0.17(+2.02%) |
Jan 10, 2023 | 8.174 | 8.242 | 8.125 | 8.233 | 725,522 | +0.05(+0.60%) |
Jan 09, 2023 | 8.321 | 8.360 | 8.164 | 8.184 | 823,257 | -0.13(-1.53%) |
Jan 06, 2023 | 8.135 | 8.394 | 8.046 | 8.311 | 510,075 | +0.25(+3.16%) |
Jan 05, 2023 | 8.184 | 8.184 | 7.919 | 8.056 | 669,639 | -0.21(-2.49%) |
Jan 04, 2023 | 8.076 | 8.350 | 8.002 | 8.262 | 1,087,407 | +0.29(+3.69%) |
Jan 03, 2023 | 7.958 | 8.154 | 7.865 | 7.968 | 890,427 | +0.16(+2.01%) |
Dec 30, 2022 | 7.870 | 7.919 | 7.615 | 7.811 | 584,959 | -0.15(-1.85%) |
Dec 29, 2022 | 7.792 | 8.002 | 7.743 | 7.958 | 727,631 | +0.26(+3.44%) |
Dec 28, 2022 | 7.772 | 7.850 | 7.689 | 7.694 | 683,880 | -0.09(-1.13%) |
Dec 27, 2022 | 7.870 | 7.870 | 7.723 | 7.782 | 393,689 | -0.06(-0.75%) |
Dec 23, 2022 | 7.762 | 7.850 | 7.674 | 7.841 | 376,557 | +0.08(+1.01%) |
Dec 22, 2022 | 7.537 | 7.762 | 7.537 | 7.762 | 512,500 | -0.07(-0.88%) |
Dec 21, 2022 | 7.792 | 7.973 | 7.792 | 7.831 | 707,426 | +0.14(+1.78%) |
Dec 20, 2022 | 7.586 | 7.782 | 7.473 | 7.694 | 961,668 | +0.06(+0.77%) |
Dec 19, 2022 | 7.801 | 7.850 | 7.556 | 7.635 | 1,659,263 | -0.12(-1.52%) |
Dec 16, 2022 | 7.772 | 7.870 | 7.630 | 7.752 | 3,260,705 | -0.21(-2.59%) |
Dec 15, 2022 | 8.086 | 8.095 | 7.841 | 7.958 | 1,620,516 | -0.28(-3.45%) |
Dec 14, 2022 | 8.262 | 8.443 | 8.144 | 8.242 | 1,507,872 | -0.07(-0.83%) |
Dec 13, 2022 | 7.968 | 8.429 | 7.948 | 8.311 | 2,228,728 | +0.69(+9.00%) |
Dec 12, 2022 | 7.703 | 7.841 | 7.336 | 7.625 | 1,425,135 | -0.54(-6.60%) |
Dec 09, 2022 | 8.066 | 8.261 | 7.978 | 8.164 | 537,035 | -0.01(-0.12%) |
Dec 08, 2022 | 8.262 | 8.497 | 8.154 | 8.174 | 578,863 | -0.07(-0.83%) |
Dec 07, 2022 | 8.311 | 8.389 | 8.193 | 8.242 | 1,229,247 | -0.09(-1.06%) |
Dec 06, 2022 | 8.340 | 8.419 | 8.203 | 8.331 | 745,161 | +0.02(+0.24%) |
Dec 05, 2022 | 8.419 | 8.468 | 8.169 | 8.311 | 979,628 | -0.12(-1.40%) |
Dec 02, 2022 | 8.409 | 8.566 | 8.409 | 8.429 | 842,907 | -0.10(-1.15%) |