Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.057 | 8.066 | 8.013 | 8.048 | 249,509 | +0.01(+0.11%) |
Feb 27, 2023 | 8.039 | 8.039 | 7.991 | 8.039 | 58,095 | +0.01(+0.11%) |
Feb 24, 2023 | 8.057 | 8.061 | 7.977 | 8.030 | 81,771 | -0.03(-0.33%) |
Feb 23, 2023 | 8.057 | 8.092 | 8.022 | 8.057 | 153,531 | +0.04(+0.55%) |
Feb 22, 2023 | 8.092 | 8.092 | 8.013 | 8.013 | 187,024 | -0.06(-0.77%) |
Feb 21, 2023 | 8.145 | 8.145 | 8.066 | 8.074 | 63,516 | -0.08(-0.98%) |
Feb 17, 2023 | 8.136 | 8.198 | 8.122 | 8.154 | 131,905 | -0.01(-0.10%) |
Feb 16, 2023 | 8.171 | 8.215 | 8.162 | 8.162 | 190,452 | -0.02(-0.21%) |
Feb 15, 2023 | 8.206 | 8.233 | 8.162 | 8.180 | 206,974 | +0.00(+0.00%) |
Feb 14, 2023 | 8.224 | 8.250 | 8.171 | 8.180 | 157,033 | -0.04(-0.43%) |
Feb 13, 2023 | 8.268 | 8.268 | 8.202 | 8.215 | 114,682 | -0.02(-0.21%) |
Feb 10, 2023 | 8.241 | 8.259 | 8.215 | 8.233 | 96,141 | -0.02(-0.21%) |
Feb 09, 2023 | 8.338 | 8.338 | 8.233 | 8.250 | 146,705 | -0.04(-0.42%) |
Feb 08, 2023 | 8.276 | 8.322 | 8.268 | 8.285 | 165,280 | +0.02(+0.21%) |
Feb 07, 2023 | 8.312 | 8.334 | 8.259 | 8.268 | 184,198 | -0.04(-0.53%) |
Feb 06, 2023 | 8.338 | 8.373 | 8.285 | 8.312 | 144,816 | -0.04(-0.53%) |
Feb 03, 2023 | 8.417 | 8.426 | 8.338 | 8.355 | 103,571 | -0.07(-0.83%) |
Feb 02, 2023 | 8.461 | 8.484 | 8.407 | 8.426 | 160,940 | +0.01(+0.10%) |
Feb 01, 2023 | 8.461 | 8.487 | 8.408 | 8.417 | 400,975 | -0.04(-0.42%) |
Jan 31, 2023 | 8.478 | 8.505 | 8.408 | 8.452 | 147,844 | -0.01(-0.10%) |
Jan 30, 2023 | 8.487 | 8.496 | 8.448 | 8.461 | 126,752 | -0.02(-0.21%) |
Jan 27, 2023 | 8.478 | 8.505 | 8.443 | 8.478 | 1,217,649 | +0.01(+0.10%) |
Jan 26, 2023 | 8.513 | 8.540 | 8.443 | 8.470 | 251,686 | -0.02(-0.21%) |
Jan 25, 2023 | 8.452 | 8.513 | 8.426 | 8.487 | 253,753 | +0.05(+0.57%) |
Jan 24, 2023 | 8.478 | 8.478 | 8.373 | 8.439 | 228,966 | +0.02(+0.26%) |
Jan 23, 2023 | 8.426 | 8.426 | 8.364 | 8.417 | 102,448 | +0.01(+0.11%) |
Jan 20, 2023 | 8.390 | 8.425 | 8.364 | 8.408 | 1,092,502 | +0.05(+0.63%) |
Jan 19, 2023 | 8.347 | 8.408 | 8.347 | 8.355 | 261,043 | -0.04(-0.52%) |
Jan 18, 2023 | 8.425 | 8.443 | 8.399 | 8.399 | 228,579 | -0.03(-0.31%) |
Jan 17, 2023 | 8.390 | 8.425 | 8.355 | 8.425 | 193,908 | +0.03(+0.31%) |
Jan 13, 2023 | 8.390 | 8.482 | 8.334 | 8.399 | 254,588 | +0.03(+0.42%) |
Jan 12, 2023 | 8.347 | 8.373 | 8.225 | 8.364 | 140,219 | +0.03(+0.42%) |
Jan 11, 2023 | 8.312 | 8.338 | 8.242 | 8.329 | 128,659 | +0.05(+0.63%) |
Jan 10, 2023 | 8.277 | 8.277 | 8.190 | 8.277 | 187,222 | +0.01(+0.11%) |
Jan 09, 2023 | 8.181 | 8.286 | 8.155 | 8.268 | 185,346 | +0.11(+1.39%) |
Jan 06, 2023 | 8.102 | 8.163 | 8.015 | 8.155 | 193,534 | +0.10(+1.19%) |
Jan 05, 2023 | 8.024 | 8.076 | 7.980 | 8.059 | 115,917 | +0.00(+0.00%) |
Jan 04, 2023 | 7.980 | 8.068 | 7.963 | 8.059 | 297,467 | +0.10(+1.32%) |
Jan 03, 2023 | 7.998 | 8.006 | 7.928 | 7.954 | 363,693 | -0.01(-0.11%) |
Dec 30, 2022 | 7.963 | 8.006 | 7.893 | 7.963 | 456,964 | +0.00(+0.00%) |
Dec 29, 2022 | 7.954 | 7.954 | 7.919 | 7.963 | 573,808 | +0.01(+0.11%) |
Dec 28, 2022 | 8.041 | 8.050 | 7.928 | 7.954 | 334,309 | -0.05(-0.65%) |
Dec 27, 2022 | 8.085 | 8.111 | 7.998 | 8.006 | 146,174 | -0.07(-0.86%) |
Dec 23, 2022 | 8.129 | 8.146 | 8.049 | 8.076 | 85,928 | -0.05(-0.64%) |
Dec 22, 2022 | 8.059 | 8.129 | 8.024 | 8.129 | 261,646 | +0.05(+0.65%) |
Dec 21, 2022 | 8.050 | 8.111 | 7.972 | 8.076 | 272,441 | +0.07(+0.88%) |
Dec 20, 2022 | 7.998 | 8.032 | 7.972 | 8.006 | 217,902 | +0.02(+0.21%) |
Dec 19, 2022 | 8.015 | 8.040 | 7.972 | 7.989 | 257,401 | -0.03(-0.32%) |
Dec 16, 2022 | 8.032 | 8.074 | 8.015 | 8.015 | 153,765 | -0.04(-0.53%) |
Dec 15, 2022 | 8.074 | 8.159 | 8.040 | 8.057 | 277,121 | -0.04(-0.52%) |
Dec 14, 2022 | 8.083 | 8.142 | 8.078 | 8.100 | 262,997 | +0.00(+0.00%) |
Dec 13, 2022 | 8.193 | 8.210 | 8.100 | 8.100 | 500,505 | +0.03(+0.32%) |
Dec 12, 2022 | 8.227 | 8.291 | 8.057 | 8.074 | 136,037 | -0.16(-1.96%) |
Dec 09, 2022 | 8.287 | 8.290 | 8.202 | 8.236 | 116,763 | -0.08(-1.02%) |
Dec 08, 2022 | 8.380 | 8.410 | 8.229 | 8.321 | 319,705 | -0.04(-0.51%) |
Dec 07, 2022 | 8.219 | 8.397 | 8.219 | 8.363 | 835,440 | +0.14(+1.76%) |
Dec 06, 2022 | 8.219 | 8.287 | 8.202 | 8.219 | 161,345 | +0.00(+0.00%) |
Dec 05, 2022 | 8.253 | 8.329 | 8.202 | 8.219 | 163,497 | -0.09(-1.12%) |
Dec 02, 2022 | 8.261 | 8.329 | 8.244 | 8.312 | 780,575 | +0.05(+0.62%) |