Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.783 | 7.949 | 7.675 | 7.841 | 1,869,106 | +0.04(+0.50%) |
Feb 27, 2023 | 8.037 | 8.037 | 7.768 | 7.802 | 433,838 | -0.11(-1.36%) |
Feb 24, 2023 | 7.861 | 7.915 | 7.685 | 7.910 | 501,259 | -0.11(-1.34%) |
Feb 23, 2023 | 8.017 | 8.085 | 7.880 | 8.017 | 696,773 | +0.06(+0.74%) |
Feb 22, 2023 | 7.871 | 8.007 | 7.851 | 7.959 | 773,926 | +0.14(+1.75%) |
Feb 21, 2023 | 8.086 | 8.223 | 7.763 | 7.822 | 855,592 | -0.45(-5.44%) |
Feb 17, 2023 | 8.340 | 8.721 | 8.047 | 8.271 | 1,145,253 | -0.05(-0.59%) |
Feb 16, 2023 | 8.115 | 8.457 | 7.968 | 8.320 | 1,253,646 | -0.37(-4.27%) |
Feb 15, 2023 | 8.428 | 8.711 | 8.428 | 8.692 | 885,005 | +0.10(+1.14%) |
Feb 14, 2023 | 8.535 | 8.721 | 8.457 | 8.594 | 467,156 | -0.01(-0.11%) |
Feb 13, 2023 | 8.496 | 8.643 | 8.447 | 8.604 | 684,673 | +0.07(+0.80%) |
Feb 10, 2023 | 8.399 | 8.535 | 8.296 | 8.535 | 558,032 | +0.08(+0.92%) |
Feb 09, 2023 | 8.174 | 8.504 | 8.174 | 8.457 | 1,060,074 | +0.38(+4.72%) |
Feb 08, 2023 | 8.438 | 8.477 | 8.066 | 8.076 | 1,110,105 | -0.44(-5.17%) |
Feb 07, 2023 | 8.369 | 8.555 | 8.095 | 8.516 | 597,316 | +0.06(+0.69%) |
Feb 06, 2023 | 8.663 | 8.731 | 8.325 | 8.457 | 641,008 | -0.35(-4.00%) |
Feb 03, 2023 | 8.741 | 8.873 | 8.643 | 8.809 | 906,951 | -0.07(-0.77%) |
Feb 02, 2023 | 8.477 | 9.151 | 8.457 | 8.878 | 1,588,359 | +0.52(+6.20%) |
Feb 01, 2023 | 8.301 | 8.428 | 8.076 | 8.359 | 1,228,389 | -0.02(-0.23%) |
Jan 31, 2023 | 8.242 | 8.408 | 8.193 | 8.379 | 3,431,167 | +0.17(+2.02%) |
Jan 30, 2023 | 8.271 | 8.438 | 8.193 | 8.213 | 1,890,968 | -0.16(-1.87%) |
Jan 27, 2023 | 8.447 | 8.535 | 8.286 | 8.369 | 740,873 | -0.16(-1.83%) |
Jan 26, 2023 | 8.506 | 8.623 | 8.438 | 8.526 | 558,127 | +0.09(+1.04%) |
Jan 25, 2023 | 8.330 | 8.447 | 8.218 | 8.438 | 263,645 | +0.02(+0.23%) |
Jan 24, 2023 | 8.702 | 8.702 | 8.408 | 8.418 | 483,004 | -0.33(-3.80%) |
Jan 23, 2023 | 8.594 | 8.795 | 8.565 | 8.751 | 435,231 | +0.18(+2.05%) |
Jan 20, 2023 | 8.575 | 8.619 | 8.408 | 8.575 | 464,068 | +0.05(+0.57%) |
Jan 19, 2023 | 8.477 | 8.570 | 8.379 | 8.526 | 310,803 | -0.01(-0.11%) |
Jan 18, 2023 | 8.614 | 8.711 | 8.511 | 8.535 | 459,193 | -0.08(-0.91%) |
Jan 17, 2023 | 8.545 | 8.814 | 8.506 | 8.614 | 674,451 | +0.08(+0.92%) |
Jan 13, 2023 | 8.516 | 8.628 | 8.477 | 8.535 | 893,143 | -0.06(-0.68%) |
Jan 12, 2023 | 8.487 | 8.638 | 8.418 | 8.594 | 531,970 | +0.22(+2.57%) |
Jan 11, 2023 | 8.262 | 8.389 | 8.213 | 8.379 | 637,420 | +0.17(+2.02%) |
Jan 10, 2023 | 8.154 | 8.223 | 8.105 | 8.213 | 727,273 | +0.05(+0.60%) |
Jan 09, 2023 | 8.301 | 8.340 | 8.144 | 8.164 | 825,244 | -0.13(-1.53%) |
Jan 06, 2023 | 8.115 | 8.374 | 8.027 | 8.291 | 511,306 | +0.25(+3.16%) |
Jan 05, 2023 | 8.164 | 8.164 | 7.900 | 8.037 | 671,256 | -0.21(-2.49%) |
Jan 04, 2023 | 8.056 | 8.330 | 7.983 | 8.242 | 1,090,031 | +0.29(+3.69%) |
Jan 03, 2023 | 7.939 | 8.135 | 7.846 | 7.949 | 892,576 | +0.16(+2.01%) |
Dec 30, 2022 | 7.851 | 7.900 | 7.597 | 7.792 | 586,371 | -0.15(-1.85%) |
Dec 29, 2022 | 7.773 | 7.983 | 7.724 | 7.939 | 729,387 | +0.26(+3.44%) |
Dec 28, 2022 | 7.753 | 7.831 | 7.670 | 7.675 | 685,531 | -0.09(-1.13%) |
Dec 27, 2022 | 7.851 | 7.851 | 7.704 | 7.763 | 394,639 | -0.06(-0.75%) |
Dec 23, 2022 | 7.743 | 7.831 | 7.655 | 7.822 | 377,466 | +0.08(+1.01%) |
Dec 22, 2022 | 7.519 | 7.743 | 7.519 | 7.743 | 513,737 | -0.07(-0.88%) |
Dec 21, 2022 | 7.773 | 7.954 | 7.773 | 7.812 | 709,134 | +0.14(+1.78%) |
Dec 20, 2022 | 7.567 | 7.763 | 7.455 | 7.675 | 963,989 | +0.06(+0.77%) |
Dec 19, 2022 | 7.783 | 7.831 | 7.538 | 7.616 | 1,663,268 | -0.12(-1.52%) |
Dec 16, 2022 | 7.753 | 7.851 | 7.611 | 7.734 | 3,268,575 | -0.21(-2.59%) |
Dec 15, 2022 | 8.066 | 8.076 | 7.822 | 7.939 | 1,624,427 | -0.28(-3.45%) |
Dec 14, 2022 | 8.242 | 8.423 | 8.125 | 8.223 | 1,511,511 | -0.07(-0.83%) |
Dec 13, 2022 | 7.949 | 8.408 | 7.929 | 8.291 | 2,234,107 | +0.68(+9.00%) |
Dec 12, 2022 | 7.685 | 7.822 | 7.318 | 7.607 | 1,428,575 | -0.54(-6.60%) |
Dec 09, 2022 | 8.047 | 8.241 | 7.959 | 8.144 | 538,331 | -0.01(-0.12%) |
Dec 08, 2022 | 8.242 | 8.477 | 8.135 | 8.154 | 580,260 | -0.07(-0.83%) |
Dec 07, 2022 | 8.291 | 8.369 | 8.174 | 8.223 | 1,232,213 | -0.09(-1.06%) |
Dec 06, 2022 | 8.320 | 8.399 | 8.183 | 8.311 | 746,960 | +0.02(+0.24%) |
Dec 05, 2022 | 8.399 | 8.447 | 8.149 | 8.291 | 981,992 | -0.12(-1.40%) |
Dec 02, 2022 | 8.389 | 8.545 | 8.389 | 8.408 | 844,942 | -0.10(-1.15%) |