Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.652 | 8.652 | 8.142 | 8.194 | 66,361,716 | -0.30(-3.57%) |
Feb 27, 2023 | 8.430 | 8.674 | 8.364 | 8.497 | 34,780,088 | +0.09(+1.05%) |
Feb 24, 2023 | 8.460 | 8.582 | 8.371 | 8.408 | 25,718,734 | -0.23(-2.65%) |
Feb 23, 2023 | 8.526 | 8.744 | 8.497 | 8.637 | 27,608,902 | +0.31(+3.73%) |
Feb 22, 2023 | 8.305 | 8.393 | 8.268 | 8.327 | 22,450,176 | +0.00(+0.00%) |
Feb 21, 2023 | 8.497 | 8.608 | 8.290 | 8.327 | 13,996,597 | -0.21(-2.42%) |
Feb 17, 2023 | 8.497 | 8.589 | 8.416 | 8.534 | 23,533,522 | -0.07(-0.77%) |
Feb 16, 2023 | 8.482 | 8.630 | 8.482 | 8.600 | 16,682,028 | +0.01(+0.17%) |
Feb 15, 2023 | 8.512 | 8.605 | 8.430 | 8.586 | 23,350,862 | -0.01(-0.09%) |
Feb 14, 2023 | 8.608 | 8.719 | 8.512 | 8.593 | 24,333,160 | -0.05(-0.60%) |
Feb 13, 2023 | 8.489 | 8.659 | 8.441 | 8.645 | 25,951,926 | +0.13(+1.47%) |
Feb 10, 2023 | 8.349 | 8.549 | 8.312 | 8.519 | 45,937,628 | +0.35(+4.34%) |
Feb 09, 2023 | 8.253 | 8.316 | 8.149 | 8.164 | 45,428,772 | -0.11(-1.34%) |
Feb 08, 2023 | 8.201 | 8.342 | 8.105 | 8.275 | 29,710,434 | +0.11(+1.36%) |
Feb 07, 2023 | 8.268 | 8.338 | 8.054 | 8.164 | 27,571,868 | -0.10(-1.25%) |
Feb 06, 2023 | 8.009 | 8.290 | 7.917 | 8.268 | 37,080,604 | +0.26(+3.23%) |
Feb 03, 2023 | 8.061 | 8.216 | 7.924 | 8.009 | 30,010,200 | -0.06(-0.73%) |
Feb 02, 2023 | 8.489 | 8.519 | 7.991 | 8.068 | 46,676,196 | -0.37(-4.38%) |
Feb 01, 2023 | 8.563 | 8.693 | 8.246 | 8.438 | 35,584,692 | -0.13(-1.55%) |
Jan 31, 2023 | 8.356 | 8.586 | 8.316 | 8.571 | 28,678,560 | +0.24(+2.84%) |
Jan 30, 2023 | 8.489 | 8.489 | 8.297 | 8.334 | 29,499,466 | -0.01(-0.09%) |
Jan 27, 2023 | 8.482 | 8.534 | 8.283 | 8.342 | 31,881,410 | -0.27(-3.17%) |
Jan 26, 2023 | 8.815 | 8.844 | 8.386 | 8.615 | 35,692,752 | -0.20(-2.26%) |
Jan 25, 2023 | 8.630 | 8.837 | 8.475 | 8.815 | 26,393,466 | +0.11(+1.27%) |
Jan 24, 2023 | 7.115 | 10.68 | 7.115 | 8.704 | 22,370,744 | +0.04(+0.43%) |
Jan 23, 2023 | 8.549 | 8.918 | 8.534 | 8.667 | 39,413,888 | +0.20(+2.36%) |
Jan 20, 2023 | 8.246 | 8.489 | 8.201 | 8.467 | 24,301,990 | +0.08(+0.97%) |
Jan 19, 2023 | 8.135 | 8.416 | 8.113 | 8.386 | 32,719,250 | +0.27(+3.37%) |
Jan 18, 2023 | 8.467 | 8.519 | 8.113 | 8.113 | 44,996,144 | -0.24(-2.92%) |
Jan 17, 2023 | 7.935 | 8.368 | 7.935 | 8.356 | 37,606,496 | +0.35(+4.34%) |
Jan 13, 2023 | 7.965 | 8.068 | 7.951 | 8.009 | 18,253,572 | -0.04(-0.55%) |
Jan 12, 2023 | 7.824 | 8.082 | 7.802 | 8.054 | 29,998,632 | +0.21(+2.73%) |
Jan 11, 2023 | 7.869 | 7.876 | 7.728 | 7.839 | 31,966,896 | +0.12(+1.53%) |
Jan 10, 2023 | 7.610 | 7.743 | 7.459 | 7.721 | 19,855,182 | +0.16(+2.05%) |
Jan 09, 2023 | 7.551 | 7.636 | 7.485 | 7.566 | 25,848,250 | -0.03(-0.39%) |
Jan 06, 2023 | 7.640 | 7.669 | 7.510 | 7.595 | 23,915,018 | +0.11(+1.48%) |
Jan 05, 2023 | 7.278 | 7.544 | 7.233 | 7.485 | 37,072,956 | +0.31(+4.33%) |
Jan 04, 2023 | 6.990 | 7.307 | 6.849 | 7.174 | 44,544,572 | +0.16(+2.21%) |
Jan 03, 2023 | 7.219 | 7.329 | 6.949 | 7.019 | 62,788,996 | -0.85(-10.80%) |
Dec 30, 2022 | 7.891 | 8.083 | 7.813 | 7.869 | 21,664,784 | -0.02(-0.28%) |
Dec 29, 2022 | 8.120 | 8.150 | 7.817 | 7.891 | 32,235,686 | -0.13(-1.57%) |
Dec 28, 2022 | 8.090 | 8.172 | 7.950 | 8.017 | 27,510,550 | +0.00(+0.00%) |
Dec 27, 2022 | 7.869 | 8.031 | 7.847 | 8.017 | 29,854,742 | -0.18(-2.16%) |
Dec 23, 2022 | 7.891 | 8.194 | 7.869 | 8.194 | 36,380,640 | +0.44(+5.62%) |
Dec 22, 2022 | 7.758 | 7.887 | 7.595 | 7.758 | 35,761,976 | +0.15(+1.94%) |
Dec 21, 2022 | 7.485 | 7.610 | 7.337 | 7.610 | 30,047,476 | +0.23(+3.10%) |
Dec 20, 2022 | 7.196 | 7.507 | 7.174 | 7.381 | 41,334,744 | +0.24(+3.42%) |
Dec 19, 2022 | 6.930 | 7.145 | 6.894 | 7.137 | 38,163,112 | +0.21(+3.10%) |
Dec 16, 2022 | 6.857 | 6.982 | 6.786 | 6.923 | 34,910,132 | -0.01(-0.21%) |
Dec 15, 2022 | 6.908 | 7.078 | 6.757 | 6.938 | 59,091,564 | +0.18(+2.74%) |
Dec 14, 2022 | 7.189 | 7.219 | 6.561 | 6.753 | 166,466,608 | -0.74(-9.86%) |
Dec 13, 2022 | 7.640 | 7.765 | 7.492 | 7.492 | 56,605,560 | -0.14(-1.84%) |
Dec 12, 2022 | 7.595 | 7.669 | 7.381 | 7.632 | 46,779,640 | -0.28(-3.55%) |
Dec 09, 2022 | 7.891 | 8.009 | 7.839 | 7.913 | 22,259,094 | -0.05(-0.65%) |
Dec 08, 2022 | 8.201 | 8.260 | 7.917 | 7.965 | 36,957,284 | -0.22(-2.71%) |
Dec 07, 2022 | 8.275 | 8.382 | 8.113 | 8.187 | 30,162,710 | -0.01(-0.06%) |
Dec 06, 2022 | 8.297 | 8.482 | 8.142 | 8.192 | 27,660,886 | +0.01(+0.06%) |
Dec 05, 2022 | 8.445 | 8.478 | 8.166 | 8.187 | 34,607,680 | -0.24(-2.81%) |
Dec 02, 2022 | 8.541 | 8.707 | 8.386 | 8.423 | 36,071,932 | +0.09(+1.06%) |