Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.417 | 7.649 | 7.349 | 7.649 | 16,751,414 | +0.09(+1.15%) |
Feb 27, 2023 | 7.571 | 7.668 | 7.484 | 7.562 | 15,147,884 | +0.06(+0.77%) |
Feb 24, 2023 | 7.581 | 7.692 | 7.412 | 7.504 | 16,787,464 | -0.30(-3.85%) |
Feb 23, 2023 | 7.649 | 7.876 | 7.630 | 7.804 | 16,817,908 | +0.21(+2.81%) |
Feb 22, 2023 | 7.533 | 7.678 | 7.513 | 7.591 | 15,857,222 | +0.19(+2.62%) |
Feb 21, 2023 | 7.542 | 7.581 | 7.378 | 7.397 | 21,204,338 | -0.44(-5.56%) |
Feb 17, 2023 | 7.552 | 7.843 | 7.533 | 7.833 | 14,976,606 | +0.13(+1.63%) |
Feb 16, 2023 | 7.784 | 7.833 | 7.620 | 7.707 | 19,383,512 | -0.33(-4.10%) |
Feb 15, 2023 | 8.152 | 8.244 | 7.901 | 8.036 | 14,924,638 | -0.23(-2.81%) |
Feb 14, 2023 | 8.298 | 8.456 | 8.047 | 8.269 | 18,013,362 | -0.04(-0.47%) |
Feb 13, 2023 | 8.181 | 8.365 | 8.156 | 8.307 | 11,997,689 | +0.19(+2.39%) |
Feb 10, 2023 | 8.375 | 8.375 | 8.056 | 8.114 | 17,317,336 | -0.30(-3.57%) |
Feb 09, 2023 | 8.879 | 8.917 | 8.365 | 8.414 | 15,070,371 | -0.23(-2.69%) |
Feb 08, 2023 | 8.549 | 8.666 | 8.375 | 8.646 | 13,739,747 | +0.10(+1.13%) |
Feb 07, 2023 | 8.617 | 8.820 | 8.520 | 8.549 | 14,812,698 | -0.21(-2.43%) |
Feb 06, 2023 | 8.695 | 8.849 | 8.695 | 8.762 | 12,393,134 | -0.18(-2.06%) |
Feb 03, 2023 | 8.966 | 9.062 | 8.791 | 8.946 | 17,666,246 | -0.43(-4.55%) |
Feb 02, 2023 | 9.518 | 9.643 | 9.314 | 9.372 | 16,621,532 | +0.04(+0.41%) |
Feb 01, 2023 | 9.179 | 9.440 | 8.903 | 9.334 | 21,218,644 | +0.31(+3.43%) |
Jan 31, 2023 | 8.975 | 9.043 | 8.695 | 9.024 | 13,284,092 | +0.22(+2.53%) |
Jan 30, 2023 | 8.849 | 9.024 | 8.777 | 8.801 | 10,532,621 | -0.13(-1.41%) |
Jan 27, 2023 | 8.791 | 8.980 | 8.762 | 8.927 | 9,197,308 | -0.06(-0.65%) |
Jan 26, 2023 | 9.024 | 9.159 | 8.861 | 8.985 | 10,746,347 | -0.14(-1.49%) |
Jan 25, 2023 | 9.101 | 9.235 | 8.908 | 9.121 | 10,720,691 | +0.08(+0.86%) |
Jan 24, 2023 | 8.791 | 9.111 | 8.607 | 9.043 | 16,261,393 | +0.35(+4.01%) |
Jan 23, 2023 | 8.646 | 8.811 | 8.636 | 8.695 | 11,017,695 | -0.13(-1.43%) |
Jan 20, 2023 | 9.014 | 9.082 | 8.791 | 8.820 | 12,673,967 | -0.46(-5.01%) |
Jan 19, 2023 | 9.305 | 9.382 | 9.140 | 9.285 | 12,382,014 | -0.16(-1.74%) |
Jan 18, 2023 | 9.421 | 9.489 | 9.072 | 9.450 | 18,368,754 | +0.63(+7.14%) |
Jan 17, 2023 | 8.724 | 8.975 | 8.714 | 8.820 | 16,524,780 | -0.19(-2.15%) |
Jan 13, 2023 | 9.082 | 9.266 | 8.898 | 9.014 | 18,753,298 | -0.23(-2.51%) |
Jan 12, 2023 | 8.772 | 9.261 | 8.461 | 9.246 | 27,160,590 | +0.50(+5.76%) |
Jan 11, 2023 | 8.578 | 8.762 | 8.511 | 8.743 | 10,768,323 | +0.39(+4.63%) |
Jan 10, 2023 | 8.482 | 8.558 | 8.220 | 8.356 | 14,652,784 | -0.42(-4.75%) |
Jan 09, 2023 | 8.453 | 8.830 | 8.423 | 8.772 | 12,372,528 | +0.13(+1.46%) |
Jan 06, 2023 | 8.065 | 8.685 | 8.046 | 8.646 | 19,430,046 | +0.45(+5.43%) |
Jan 05, 2023 | 7.872 | 8.201 | 7.843 | 8.201 | 14,150,920 | +0.10(+1.19%) |
Jan 04, 2023 | 8.201 | 8.249 | 7.959 | 8.104 | 23,418,998 | +0.33(+4.23%) |
Jan 03, 2023 | 7.949 | 7.988 | 7.641 | 7.775 | 15,938,737 | +0.40(+5.38%) |
Dec 30, 2022 | 7.428 | 7.581 | 7.320 | 7.378 | 15,288,829 | -0.25(-3.30%) |
Dec 29, 2022 | 7.455 | 7.697 | 7.426 | 7.630 | 12,855,341 | +0.25(+3.41%) |
Dec 28, 2022 | 7.620 | 7.659 | 7.339 | 7.378 | 11,172,813 | -0.15(-1.93%) |
Dec 27, 2022 | 7.571 | 7.736 | 7.489 | 7.523 | 17,383,398 | -0.48(-6.05%) |
Dec 23, 2022 | 8.094 | 8.152 | 7.959 | 8.007 | 13,708,345 | -0.36(-4.28%) |
Dec 22, 2022 | 8.375 | 8.472 | 8.298 | 8.365 | 10,230,612 | +0.02(+0.23%) |
Dec 21, 2022 | 8.520 | 8.549 | 8.191 | 8.346 | 15,339,598 | +0.04(+0.47%) |
Dec 20, 2022 | 8.288 | 8.411 | 8.230 | 8.307 | 20,759,506 | -0.49(-5.54%) |
Dec 19, 2022 | 8.939 | 8.939 | 8.708 | 8.794 | 16,189,595 | -0.49(-5.29%) |
Dec 16, 2022 | 9.141 | 9.459 | 9.045 | 9.285 | 16,281,281 | -0.32(-3.31%) |
Dec 15, 2022 | 9.603 | 9.796 | 9.536 | 9.603 | 26,167,108 | +0.11(+1.12%) |
Dec 14, 2022 | 9.353 | 9.526 | 9.151 | 9.497 | 23,918,624 | +0.13(+1.44%) |
Dec 13, 2022 | 9.700 | 9.729 | 9.305 | 9.363 | 27,562,528 | +0.25(+2.75%) |
Dec 12, 2022 | 9.401 | 9.468 | 8.996 | 9.112 | 14,924,902 | +0.08(+0.85%) |
Dec 09, 2022 | 9.459 | 9.507 | 9.006 | 9.035 | 19,803,010 | -0.75(-7.68%) |
Dec 08, 2022 | 9.651 | 9.863 | 9.594 | 9.786 | 16,171,474 | -0.07(-0.68%) |
Dec 07, 2022 | 9.574 | 9.921 | 9.546 | 9.854 | 23,015,156 | +0.62(+6.67%) |
Dec 06, 2022 | 9.102 | 9.334 | 9.025 | 9.237 | 14,766,643 | +0.35(+3.90%) |
Dec 05, 2022 | 8.958 | 8.977 | 8.698 | 8.891 | 19,045,128 | -0.37(-3.95%) |
Dec 02, 2022 | 8.813 | 9.266 | 8.640 | 9.257 | 23,511,194 | +0.32(+3.56%) |