Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.081 | 8.135 | 8.055 | 8.090 | 473,945 | +0.04(+0.44%) |
Feb 27, 2023 | 8.090 | 8.095 | 8.001 | 8.055 | 336,688 | +0.02(+0.22%) |
Feb 24, 2023 | 8.001 | 8.064 | 7.965 | 8.037 | 333,536 | +0.00(+0.00%) |
Feb 23, 2023 | 8.064 | 8.082 | 7.970 | 8.037 | 371,671 | +0.03(+0.33%) |
Feb 22, 2023 | 8.064 | 8.090 | 7.983 | 8.010 | 413,813 | +0.00(+0.00%) |
Feb 21, 2023 | 8.108 | 8.180 | 8.010 | 8.010 | 394,587 | -0.18(-2.18%) |
Feb 17, 2023 | 8.207 | 8.224 | 8.148 | 8.189 | 342,625 | -0.02(-0.22%) |
Feb 16, 2023 | 8.171 | 8.269 | 8.171 | 8.207 | 254,175 | -0.04(-0.54%) |
Feb 15, 2023 | 8.171 | 8.251 | 8.144 | 8.251 | 277,771 | +0.04(+0.44%) |
Feb 14, 2023 | 8.207 | 8.233 | 8.108 | 8.216 | 389,124 | +0.01(+0.07%) |
Feb 13, 2023 | 8.148 | 8.228 | 8.139 | 8.210 | 282,557 | +0.09(+1.09%) |
Feb 10, 2023 | 8.077 | 8.121 | 8.059 | 8.121 | 248,160 | +0.04(+0.55%) |
Feb 09, 2023 | 8.228 | 8.237 | 8.077 | 8.077 | 380,891 | -0.08(-0.98%) |
Feb 08, 2023 | 8.166 | 8.200 | 8.103 | 8.157 | 348,041 | -0.01(-0.11%) |
Feb 07, 2023 | 8.086 | 8.183 | 8.072 | 8.166 | 506,329 | +0.06(+0.77%) |
Feb 06, 2023 | 8.183 | 8.199 | 8.103 | 8.103 | 405,346 | -0.12(-1.51%) |
Feb 03, 2023 | 8.272 | 8.308 | 8.201 | 8.228 | 311,535 | -0.09(-1.07%) |
Feb 02, 2023 | 8.370 | 8.370 | 8.272 | 8.317 | 317,116 | +0.01(+0.11%) |
Feb 01, 2023 | 8.272 | 8.357 | 8.188 | 8.308 | 353,233 | +0.04(+0.54%) |
Jan 31, 2023 | 8.166 | 8.263 | 8.139 | 8.263 | 620,072 | +0.18(+2.20%) |
Jan 30, 2023 | 8.077 | 8.166 | 8.041 | 8.086 | 559,627 | +0.01(+0.11%) |
Jan 27, 2023 | 8.103 | 8.174 | 8.050 | 8.077 | 580,407 | -0.03(-0.33%) |
Jan 26, 2023 | 8.121 | 8.148 | 8.028 | 8.103 | 666,010 | +0.05(+0.66%) |
Jan 25, 2023 | 8.023 | 8.077 | 7.988 | 8.050 | 523,357 | -0.01(-0.11%) |
Jan 24, 2023 | 8.139 | 8.397 | 8.023 | 8.059 | 1,032,409 | -0.02(-0.22%) |
Jan 23, 2023 | 8.014 | 8.148 | 7.988 | 8.077 | 364,396 | +0.08(+1.00%) |
Jan 20, 2023 | 7.970 | 8.014 | 7.917 | 7.997 | 385,813 | +0.08(+1.01%) |
Jan 19, 2023 | 7.979 | 7.988 | 7.908 | 7.917 | 454,385 | -0.08(-1.00%) |
Jan 18, 2023 | 8.112 | 8.148 | 7.988 | 7.997 | 493,031 | -0.09(-1.10%) |
Jan 17, 2023 | 8.130 | 8.157 | 8.068 | 8.086 | 473,095 | -0.03(-0.33%) |
Jan 13, 2023 | 8.112 | 8.148 | 8.068 | 8.112 | 605,551 | -0.06(-0.76%) |
Jan 12, 2023 | 8.148 | 8.237 | 8.112 | 8.174 | 464,757 | +0.01(+0.18%) |
Jan 11, 2023 | 8.089 | 8.169 | 8.089 | 8.160 | 268,024 | +0.07(+0.87%) |
Jan 10, 2023 | 8.028 | 8.089 | 7.997 | 8.089 | 407,539 | +0.07(+0.88%) |
Jan 09, 2023 | 8.063 | 8.125 | 8.019 | 8.019 | 436,831 | +0.00(+0.00%) |
Jan 06, 2023 | 7.948 | 8.036 | 7.913 | 8.019 | 334,692 | +0.12(+1.57%) |
Jan 05, 2023 | 7.869 | 7.945 | 7.820 | 7.895 | 539,543 | -0.05(-0.67%) |
Jan 04, 2023 | 7.966 | 7.992 | 7.895 | 7.948 | 409,419 | +0.04(+0.45%) |
Jan 03, 2023 | 8.001 | 8.067 | 7.833 | 7.913 | 956,361 | -0.04(-0.55%) |
Dec 30, 2022 | 7.869 | 8.072 | 7.824 | 7.957 | 2,642,342 | +0.16(+2.04%) |
Dec 29, 2022 | 7.586 | 7.798 | 7.577 | 7.798 | 880,930 | +0.31(+4.13%) |
Dec 28, 2022 | 7.498 | 7.648 | 7.489 | 7.489 | 1,003,509 | -0.04(-0.47%) |
Dec 27, 2022 | 7.648 | 7.701 | 7.489 | 7.524 | 632,741 | -0.09(-1.16%) |
Dec 23, 2022 | 7.542 | 7.621 | 7.515 | 7.612 | 388,723 | +0.11(+1.41%) |
Dec 22, 2022 | 7.462 | 7.524 | 7.409 | 7.507 | 489,803 | +0.00(+0.00%) |
Dec 21, 2022 | 7.427 | 7.524 | 7.427 | 7.507 | 511,193 | +0.09(+1.19%) |
Dec 20, 2022 | 7.462 | 7.498 | 7.392 | 7.418 | 502,162 | -0.02(-0.24%) |
Dec 19, 2022 | 7.498 | 7.560 | 7.401 | 7.436 | 626,449 | -0.07(-0.94%) |
Dec 16, 2022 | 7.657 | 7.661 | 7.467 | 7.507 | 578,071 | -0.23(-2.97%) |
Dec 15, 2022 | 7.745 | 7.754 | 7.630 | 7.736 | 736,953 | +0.06(+0.82%) |
Dec 14, 2022 | 7.681 | 7.807 | 7.656 | 7.673 | 672,304 | -0.03(-0.33%) |
Dec 13, 2022 | 7.782 | 7.807 | 7.623 | 7.698 | 685,364 | +0.04(+0.55%) |
Dec 12, 2022 | 7.640 | 7.680 | 7.589 | 7.656 | 655,485 | +0.06(+0.77%) |
Dec 09, 2022 | 7.690 | 7.698 | 7.598 | 7.598 | 378,468 | -0.10(-1.30%) |
Dec 08, 2022 | 7.715 | 7.757 | 7.673 | 7.698 | 369,765 | +0.03(+0.33%) |
Dec 07, 2022 | 7.690 | 7.782 | 7.648 | 7.673 | 453,194 | -0.03(-0.33%) |
Dec 06, 2022 | 7.773 | 7.807 | 7.640 | 7.698 | 418,625 | -0.06(-0.75%) |
Dec 05, 2022 | 7.832 | 7.873 | 7.723 | 7.757 | 440,082 | -0.13(-1.69%) |
Dec 02, 2022 | 7.857 | 7.924 | 7.849 | 7.890 | 296,867 | -0.05(-0.63%) |