Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.137 | 8.165 | 8.100 | 8.165 | 22,657 | -0.01(-0.11%) |
Feb 27, 2023 | 8.239 | 8.239 | 8.147 | 8.174 | 23,266 | -0.02(-0.23%) |
Feb 24, 2023 | 8.165 | 8.211 | 8.156 | 8.193 | 19,854 | +0.04(+0.45%) |
Feb 23, 2023 | 8.322 | 8.322 | 8.156 | 8.156 | 39,884 | -0.06(-0.68%) |
Feb 22, 2023 | 8.221 | 8.276 | 8.211 | 8.211 | 15,659 | -0.01(-0.11%) |
Feb 21, 2023 | 8.267 | 8.276 | 8.147 | 8.221 | 16,647 | -0.06(-0.67%) |
Feb 17, 2023 | 8.258 | 8.276 | 8.194 | 8.276 | 7,902 | +0.04(+0.45%) |
Feb 16, 2023 | 8.248 | 8.276 | 8.215 | 8.239 | 21,704 | -0.04(-0.45%) |
Feb 15, 2023 | 8.304 | 8.331 | 8.258 | 8.276 | 20,037 | -0.03(-0.33%) |
Feb 14, 2023 | 8.332 | 8.396 | 8.230 | 8.304 | 30,589 | -0.05(-0.55%) |
Feb 13, 2023 | 8.295 | 8.359 | 8.202 | 8.350 | 25,583 | +0.07(+0.89%) |
Feb 10, 2023 | 8.313 | 8.350 | 8.221 | 8.276 | 38,469 | -0.10(-1.15%) |
Feb 09, 2023 | 8.372 | 8.409 | 8.299 | 8.372 | 18,916 | +0.02(+0.22%) |
Feb 08, 2023 | 8.313 | 8.372 | 8.313 | 8.354 | 8,195 | -0.01(-0.11%) |
Feb 07, 2023 | 8.345 | 8.391 | 8.301 | 8.363 | 38,871 | +0.01(+0.11%) |
Feb 06, 2023 | 8.372 | 8.418 | 8.317 | 8.354 | 19,221 | -0.06(-0.77%) |
Feb 03, 2023 | 8.354 | 8.446 | 8.289 | 8.418 | 61,873 | +0.04(+0.44%) |
Feb 02, 2023 | 8.335 | 8.462 | 8.308 | 8.381 | 58,206 | +0.05(+0.55%) |
Feb 01, 2023 | 8.354 | 8.354 | 8.271 | 8.335 | 26,126 | +0.06(+0.67%) |
Jan 31, 2023 | 8.234 | 8.326 | 8.188 | 8.280 | 22,376 | +0.02(+0.22%) |
Jan 30, 2023 | 8.225 | 8.331 | 8.161 | 8.262 | 44,065 | +0.00(+0.00%) |
Jan 27, 2023 | 8.216 | 8.272 | 8.211 | 8.262 | 9,434 | +0.07(+0.90%) |
Jan 26, 2023 | 8.234 | 8.265 | 8.142 | 8.188 | 29,430 | -0.06(-0.78%) |
Jan 25, 2023 | 8.216 | 8.280 | 8.216 | 8.253 | 20,759 | +0.01(+0.11%) |
Jan 24, 2023 | 8.326 | 8.335 | 8.234 | 8.243 | 32,883 | -0.07(-0.88%) |
Jan 23, 2023 | 8.299 | 8.352 | 8.299 | 8.317 | 14,557 | +0.02(+0.22%) |
Jan 20, 2023 | 8.234 | 8.354 | 8.234 | 8.299 | 8,018 | +0.06(+0.78%) |
Jan 19, 2023 | 8.280 | 8.280 | 8.218 | 8.234 | 29,091 | -0.01(-0.16%) |
Jan 18, 2023 | 8.270 | 8.275 | 8.110 | 8.247 | 34,458 | -0.04(-0.44%) |
Jan 17, 2023 | 8.210 | 8.320 | 8.210 | 8.284 | 16,465 | +0.05(+0.56%) |
Jan 13, 2023 | 8.101 | 8.256 | 8.101 | 8.238 | 73,722 | +0.11(+1.35%) |
Jan 12, 2023 | 8.156 | 8.247 | 8.064 | 8.128 | 25,829 | -0.03(-0.34%) |
Jan 11, 2023 | 8.210 | 8.320 | 8.137 | 8.156 | 35,955 | -0.05(-0.67%) |
Jan 10, 2023 | 8.174 | 8.275 | 8.101 | 8.210 | 48,593 | +0.08(+1.01%) |
Jan 09, 2023 | 8.032 | 8.128 | 8.032 | 8.128 | 20,078 | +0.04(+0.45%) |
Jan 06, 2023 | 8.055 | 8.101 | 8.034 | 8.091 | 9,612 | +0.08(+1.03%) |
Jan 05, 2023 | 7.954 | 8.032 | 7.939 | 8.009 | 4,612 | +0.02(+0.23%) |
Jan 04, 2023 | 7.927 | 8.055 | 7.909 | 7.991 | 15,449 | +0.06(+0.81%) |
Jan 03, 2023 | 7.991 | 7.991 | 7.888 | 7.927 | 44,545 | +0.02(+0.23%) |
Dec 30, 2022 | 7.853 | 7.936 | 7.835 | 7.908 | 47,395 | +0.05(+0.70%) |
Dec 29, 2022 | 7.826 | 7.890 | 7.780 | 7.853 | 46,276 | +0.07(+0.95%) |
Dec 28, 2022 | 7.770 | 7.816 | 7.752 | 7.779 | 37,272 | +0.02(+0.23%) |
Dec 27, 2022 | 7.743 | 7.816 | 7.725 | 7.761 | 40,814 | -0.03(-0.35%) |
Dec 23, 2022 | 7.843 | 7.879 | 7.734 | 7.788 | 49,177 | -0.07(-0.92%) |
Dec 22, 2022 | 7.870 | 7.888 | 7.816 | 7.861 | 39,545 | -0.02(-0.23%) |
Dec 21, 2022 | 7.779 | 7.942 | 7.779 | 7.879 | 42,459 | +0.06(+0.81%) |
Dec 20, 2022 | 7.698 | 7.843 | 7.698 | 7.816 | 44,657 | +0.10(+1.29%) |
Dec 19, 2022 | 7.671 | 7.807 | 7.671 | 7.716 | 23,842 | +0.00(+0.00%) |
Dec 16, 2022 | 7.662 | 7.752 | 7.662 | 7.716 | 60,140 | -0.02(-0.23%) |
Dec 15, 2022 | 7.734 | 7.870 | 7.698 | 7.734 | 96,462 | +0.02(+0.23%) |
Dec 14, 2022 | 7.788 | 7.798 | 7.680 | 7.716 | 51,555 | -0.08(-1.05%) |
Dec 13, 2022 | 7.852 | 7.852 | 7.725 | 7.798 | 16,922 | +0.05(+0.70%) |
Dec 12, 2022 | 7.716 | 7.816 | 7.680 | 7.743 | 32,285 | +0.01(+0.12%) |
Dec 09, 2022 | 7.734 | 7.831 | 7.725 | 7.734 | 26,137 | -0.02(-0.28%) |
Dec 08, 2022 | 7.792 | 7.837 | 7.747 | 7.756 | 7,139 | +0.00(+0.00%) |
Dec 07, 2022 | 7.810 | 7.837 | 7.720 | 7.756 | 24,315 | +0.03(+0.35%) |
Dec 06, 2022 | 7.729 | 7.873 | 7.711 | 7.729 | 31,712 | +0.03(+0.35%) |
Dec 05, 2022 | 7.729 | 7.819 | 7.693 | 7.702 | 62,805 | -0.11(-1.38%) |
Dec 02, 2022 | 7.828 | 7.900 | 7.774 | 7.810 | 31,409 | -0.02(-0.23%) |