Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.804 | 7.971 | 7.696 | 7.863 | 1,863,919 | +0.04(+0.50%) |
Feb 27, 2023 | 8.059 | 8.059 | 7.790 | 7.824 | 432,634 | -0.11(-1.36%) |
Feb 24, 2023 | 7.883 | 7.937 | 7.706 | 7.932 | 499,868 | -0.11(-1.34%) |
Feb 23, 2023 | 8.040 | 8.107 | 7.902 | 8.040 | 694,840 | +0.06(+0.74%) |
Feb 22, 2023 | 7.892 | 8.030 | 7.873 | 7.981 | 771,778 | +0.14(+1.75%) |
Feb 21, 2023 | 8.108 | 8.245 | 7.785 | 7.843 | 853,218 | -0.45(-5.44%) |
Feb 17, 2023 | 8.363 | 8.745 | 8.069 | 8.294 | 1,142,075 | -0.05(-0.59%) |
Feb 16, 2023 | 8.138 | 8.481 | 7.991 | 8.343 | 1,250,167 | -0.37(-4.27%) |
Feb 15, 2023 | 8.451 | 8.736 | 8.451 | 8.716 | 882,549 | +0.10(+1.14%) |
Feb 14, 2023 | 8.559 | 8.745 | 8.481 | 8.618 | 465,859 | -0.01(-0.11%) |
Feb 13, 2023 | 8.520 | 8.667 | 8.471 | 8.628 | 682,772 | +0.07(+0.80%) |
Feb 10, 2023 | 8.422 | 8.559 | 8.319 | 8.559 | 556,483 | +0.08(+0.92%) |
Feb 09, 2023 | 8.196 | 8.527 | 8.196 | 8.481 | 1,057,132 | +0.38(+4.72%) |
Feb 08, 2023 | 8.461 | 8.500 | 8.089 | 8.098 | 1,107,024 | -0.44(-5.17%) |
Feb 07, 2023 | 8.393 | 8.579 | 8.118 | 8.540 | 595,658 | +0.06(+0.69%) |
Feb 06, 2023 | 8.687 | 8.755 | 8.348 | 8.481 | 639,229 | -0.35(-4.00%) |
Feb 03, 2023 | 8.765 | 8.897 | 8.667 | 8.834 | 904,434 | -0.07(-0.77%) |
Feb 02, 2023 | 8.500 | 9.177 | 8.481 | 8.902 | 1,583,951 | +0.52(+6.20%) |
Feb 01, 2023 | 8.324 | 8.451 | 8.098 | 8.383 | 1,224,980 | -0.02(-0.23%) |
Jan 31, 2023 | 8.265 | 8.432 | 8.216 | 8.402 | 3,421,645 | +0.17(+2.02%) |
Jan 30, 2023 | 8.294 | 8.461 | 8.216 | 8.236 | 1,885,720 | -0.16(-1.87%) |
Jan 27, 2023 | 8.471 | 8.559 | 8.309 | 8.393 | 738,817 | -0.16(-1.83%) |
Jan 26, 2023 | 8.530 | 8.647 | 8.461 | 8.549 | 556,578 | +0.09(+1.04%) |
Jan 25, 2023 | 8.353 | 8.471 | 8.241 | 8.461 | 262,913 | +0.02(+0.23%) |
Jan 24, 2023 | 8.726 | 8.726 | 8.432 | 8.442 | 481,663 | -0.33(-3.80%) |
Jan 23, 2023 | 8.618 | 8.819 | 8.589 | 8.775 | 434,023 | +0.18(+2.05%) |
Jan 20, 2023 | 8.598 | 8.643 | 8.432 | 8.598 | 462,780 | +0.05(+0.57%) |
Jan 19, 2023 | 8.500 | 8.593 | 8.402 | 8.549 | 309,940 | -0.01(-0.11%) |
Jan 18, 2023 | 8.638 | 8.736 | 8.535 | 8.559 | 457,919 | -0.08(-0.91%) |
Jan 17, 2023 | 8.569 | 8.839 | 8.530 | 8.638 | 672,579 | +0.08(+0.92%) |
Jan 13, 2023 | 8.540 | 8.652 | 8.500 | 8.559 | 890,664 | -0.06(-0.68%) |
Jan 12, 2023 | 8.510 | 8.662 | 8.442 | 8.618 | 530,494 | +0.22(+2.57%) |
Jan 11, 2023 | 8.285 | 8.412 | 8.236 | 8.402 | 635,651 | +0.17(+2.02%) |
Jan 10, 2023 | 8.177 | 8.245 | 8.128 | 8.236 | 725,255 | +0.05(+0.60%) |
Jan 09, 2023 | 8.324 | 8.363 | 8.167 | 8.187 | 822,953 | -0.13(-1.53%) |
Jan 06, 2023 | 8.138 | 8.397 | 8.049 | 8.314 | 509,887 | +0.25(+3.16%) |
Jan 05, 2023 | 8.187 | 8.187 | 7.922 | 8.059 | 669,393 | -0.21(-2.49%) |
Jan 04, 2023 | 8.079 | 8.353 | 8.005 | 8.265 | 1,087,006 | +0.29(+3.69%) |
Jan 03, 2023 | 7.961 | 8.157 | 7.868 | 7.971 | 890,099 | +0.16(+2.01%) |
Dec 30, 2022 | 7.873 | 7.922 | 7.618 | 7.814 | 584,743 | -0.15(-1.85%) |
Dec 29, 2022 | 7.794 | 8.005 | 7.745 | 7.961 | 727,363 | +0.26(+3.44%) |
Dec 28, 2022 | 7.775 | 7.853 | 7.691 | 7.696 | 683,628 | -0.09(-1.13%) |
Dec 27, 2022 | 7.873 | 7.873 | 7.726 | 7.785 | 393,544 | -0.06(-0.75%) |
Dec 23, 2022 | 7.765 | 7.853 | 7.677 | 7.843 | 376,418 | +0.08(+1.01%) |
Dec 22, 2022 | 7.540 | 7.765 | 7.540 | 7.765 | 512,311 | -0.07(-0.88%) |
Dec 21, 2022 | 7.794 | 7.976 | 7.794 | 7.834 | 707,166 | +0.14(+1.78%) |
Dec 20, 2022 | 7.589 | 7.785 | 7.476 | 7.696 | 961,314 | +0.06(+0.77%) |
Dec 19, 2022 | 7.804 | 7.853 | 7.559 | 7.638 | 1,658,652 | -0.12(-1.52%) |
Dec 16, 2022 | 7.775 | 7.873 | 7.633 | 7.755 | 3,259,504 | -0.21(-2.59%) |
Dec 15, 2022 | 8.089 | 8.098 | 7.843 | 7.961 | 1,619,919 | -0.28(-3.45%) |
Dec 14, 2022 | 8.265 | 8.446 | 8.147 | 8.245 | 1,507,317 | -0.07(-0.83%) |
Dec 13, 2022 | 7.971 | 8.432 | 7.951 | 8.314 | 2,227,907 | +0.69(+9.00%) |
Dec 12, 2022 | 7.706 | 7.843 | 7.339 | 7.628 | 1,424,610 | -0.54(-6.60%) |
Dec 09, 2022 | 8.069 | 8.264 | 7.981 | 8.167 | 536,837 | -0.01(-0.12%) |
Dec 08, 2022 | 8.265 | 8.500 | 8.157 | 8.177 | 578,650 | -0.07(-0.83%) |
Dec 07, 2022 | 8.314 | 8.393 | 8.196 | 8.245 | 1,228,794 | -0.09(-1.06%) |
Dec 06, 2022 | 8.343 | 8.422 | 8.206 | 8.334 | 744,887 | +0.02(+0.24%) |
Dec 05, 2022 | 8.422 | 8.471 | 8.172 | 8.314 | 979,267 | -0.12(-1.40%) |
Dec 02, 2022 | 8.412 | 8.569 | 8.412 | 8.432 | 842,597 | -0.10(-1.15%) |