Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.730 | 7.830 | 7.675 | 7.700 | 1,751,690 | +0.00(+0.00%) |
Feb 27, 2023 | 7.870 | 7.940 | 7.690 | 7.700 | 762,571 | -0.05(-0.65%) |
Feb 24, 2023 | 7.730 | 7.810 | 7.610 | 7.750 | 1,275,735 | -0.14(-1.77%) |
Feb 23, 2023 | 7.840 | 7.980 | 7.680 | 7.890 | 834,143 | +0.09(+1.15%) |
Feb 22, 2023 | 7.690 | 7.810 | 7.560 | 7.800 | 1,279,313 | +0.16(+2.09%) |
Feb 21, 2023 | 8.390 | 8.470 | 7.640 | 7.640 | 1,666,583 | -0.98(-11.37%) |
Feb 17, 2023 | 8.640 | 8.680 | 8.470 | 8.620 | 915,633 | +0.00(+0.00%) |
Feb 16, 2023 | 8.650 | 8.670 | 8.485 | 8.620 | 931,400 | -0.18(-2.05%) |
Feb 15, 2023 | 8.710 | 8.915 | 8.710 | 8.800 | 824,110 | -0.08(-0.90%) |
Feb 14, 2023 | 8.810 | 8.970 | 8.630 | 8.880 | 1,023,274 | -0.01(-0.11%) |
Feb 13, 2023 | 8.820 | 8.960 | 8.740 | 8.890 | 441,201 | +0.09(+1.02%) |
Feb 10, 2023 | 8.800 | 8.850 | 8.650 | 8.800 | 652,573 | -0.07(-0.79%) |
Feb 09, 2023 | 9.180 | 9.270 | 8.860 | 8.870 | 537,494 | -0.19(-2.10%) |
Feb 08, 2023 | 9.300 | 9.315 | 9.020 | 9.060 | 435,330 | -0.28(-3.00%) |
Feb 07, 2023 | 9.170 | 9.400 | 9.070 | 9.340 | 849,278 | +0.07(+0.76%) |
Feb 06, 2023 | 9.390 | 9.460 | 9.120 | 9.270 | 635,431 | -0.27(-2.83%) |
Feb 03, 2023 | 9.460 | 9.600 | 9.330 | 9.540 | 787,335 | -0.10(-1.04%) |
Feb 02, 2023 | 9.580 | 9.750 | 9.450 | 9.640 | 796,873 | +0.23(+2.44%) |
Feb 01, 2023 | 9.220 | 9.500 | 9.090 | 9.410 | 830,030 | +0.13(+1.40%) |
Jan 31, 2023 | 8.730 | 9.280 | 8.730 | 9.280 | 1,035,554 | +0.13(+1.42%) |
Jan 30, 2023 | 8.990 | 9.210 | 8.920 | 9.150 | 510,299 | +0.04(+0.44%) |
Jan 27, 2023 | 9.000 | 9.230 | 8.970 | 9.110 | 552,312 | +0.11(+1.22%) |
Jan 26, 2023 | 8.880 | 9.020 | 8.770 | 9.000 | 427,734 | +0.15(+1.69%) |
Jan 25, 2023 | 8.720 | 8.900 | 8.600 | 8.850 | 652,234 | +0.06(+0.68%) |
Jan 24, 2023 | 7.300 | 8.920 | 6.640 | 8.790 | 587,768 | +0.08(+0.92%) |
Jan 23, 2023 | 8.700 | 8.815 | 8.580 | 8.710 | 396,922 | +0.00(+0.00%) |
Jan 20, 2023 | 8.620 | 8.730 | 8.380 | 8.710 | 435,730 | +0.13(+1.52%) |
Jan 19, 2023 | 8.500 | 8.670 | 8.495 | 8.580 | 351,139 | -0.07(-0.81%) |
Jan 18, 2023 | 8.880 | 9.070 | 8.590 | 8.650 | 506,570 | -0.19(-2.15%) |
Jan 17, 2023 | 8.560 | 8.900 | 8.560 | 8.840 | 439,343 | +0.23(+2.67%) |
Jan 13, 2023 | 8.300 | 8.640 | 8.220 | 8.610 | 644,876 | +0.14(+1.65%) |
Jan 12, 2023 | 8.480 | 8.495 | 8.290 | 8.470 | 556,645 | +0.06(+0.71%) |
Jan 11, 2023 | 8.130 | 8.520 | 8.130 | 8.410 | 511,126 | +0.31(+3.83%) |
Jan 10, 2023 | 8.150 | 8.200 | 7.885 | 8.100 | 550,780 | -0.07(-0.86%) |
Jan 09, 2023 | 8.180 | 8.310 | 8.010 | 8.170 | 595,411 | +0.06(+0.74%) |
Jan 06, 2023 | 7.890 | 8.135 | 7.660 | 8.110 | 696,524 | +0.28(+3.58%) |
Jan 05, 2023 | 8.010 | 8.010 | 7.660 | 7.830 | 557,523 | -0.25(-3.09%) |
Jan 04, 2023 | 7.900 | 8.205 | 7.860 | 8.080 | 1,109,833 | +0.32(+4.12%) |
Jan 03, 2023 | 7.790 | 8.040 | 7.640 | 7.760 | 778,046 | +0.13(+1.70%) |
Dec 30, 2022 | 7.610 | 7.765 | 7.480 | 7.630 | 922,620 | -0.12(-1.55%) |
Dec 29, 2022 | 7.610 | 7.835 | 7.570 | 7.750 | 822,419 | +0.22(+2.92%) |
Dec 28, 2022 | 7.490 | 7.760 | 7.490 | 7.530 | 767,630 | +0.02(+0.27%) |
Dec 27, 2022 | 7.440 | 7.560 | 7.385 | 7.510 | 976,230 | -0.12(-1.57%) |
Dec 23, 2022 | 7.610 | 7.710 | 7.520 | 7.630 | 788,241 | -0.03(-0.39%) |
Dec 22, 2022 | 7.600 | 7.715 | 7.450 | 7.660 | 899,514 | -0.05(-0.65%) |
Dec 21, 2022 | 7.840 | 7.940 | 7.635 | 7.710 | 978,089 | -0.03(-0.39%) |
Dec 20, 2022 | 7.630 | 7.865 | 7.520 | 7.740 | 838,575 | +0.12(+1.57%) |
Dec 19, 2022 | 7.640 | 7.910 | 7.465 | 7.620 | 894,632 | -0.05(-0.65%) |
Dec 16, 2022 | 7.540 | 7.695 | 7.390 | 7.670 | 4,263,088 | -0.04(-0.52%) |
Dec 15, 2022 | 7.510 | 7.800 | 7.460 | 7.710 | 880,226 | +0.04(+0.52%) |
Dec 14, 2022 | 7.560 | 7.710 | 7.460 | 7.670 | 1,216,326 | +0.05(+0.66%) |
Dec 13, 2022 | 7.970 | 8.149 | 7.545 | 7.620 | 1,276,276 | +0.11(+1.46%) |
Dec 12, 2022 | 7.360 | 7.580 | 7.300 | 7.510 | 1,574,469 | +0.11(+1.49%) |
Dec 09, 2022 | 7.270 | 7.550 | 7.040 | 7.400 | 1,275,026 | +0.02(+0.27%) |
Dec 08, 2022 | 7.700 | 7.905 | 7.345 | 7.380 | 2,001,239 | -0.29(-3.78%) |
Dec 07, 2022 | 7.600 | 7.840 | 7.530 | 7.670 | 614,562 | +0.04(+0.52%) |
Dec 06, 2022 | 7.850 | 7.860 | 7.510 | 7.630 | 583,396 | -0.24(-3.05%) |
Dec 05, 2022 | 7.960 | 8.200 | 7.835 | 7.870 | 633,263 | -0.17(-2.11%) |
Dec 02, 2022 | 7.760 | 8.080 | 7.740 | 8.040 | 463,751 | +0.08(+1.01%) |