Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.035 | 8.035 | 7.843 | 7.891 | 14,249 | -0.07(-0.84%) |
Feb 27, 2023 | 8.035 | 8.073 | 7.884 | 7.958 | 39,107 | -0.03(-0.36%) |
Feb 24, 2023 | 7.776 | 8.335 | 7.776 | 7.987 | 38,809 | +0.17(+2.21%) |
Feb 23, 2023 | 7.843 | 8.059 | 7.738 | 7.814 | 23,457 | -0.13(-1.63%) |
Feb 22, 2023 | 7.872 | 8.102 | 7.766 | 7.944 | 29,191 | +0.01(+0.18%) |
Feb 21, 2023 | 7.987 | 8.073 | 7.872 | 7.929 | 57,308 | -0.06(-0.72%) |
Feb 17, 2023 | 8.092 | 8.121 | 7.958 | 7.987 | 22,016 | -0.04(-0.48%) |
Feb 16, 2023 | 8.015 | 8.063 | 7.958 | 8.025 | 49,281 | -0.03(-0.36%) |
Feb 15, 2023 | 8.121 | 8.150 | 7.958 | 8.054 | 106,153 | -0.07(-0.83%) |
Feb 14, 2023 | 7.958 | 8.121 | 7.939 | 8.121 | 26,983 | +0.22(+2.79%) |
Feb 13, 2023 | 7.996 | 8.054 | 7.795 | 7.900 | 73,059 | +0.07(+0.86%) |
Feb 10, 2023 | 7.833 | 8.313 | 7.833 | 7.833 | 53,778 | -0.07(-0.85%) |
Feb 09, 2023 | 7.996 | 8.102 | 7.862 | 7.900 | 53,422 | -0.06(-0.72%) |
Feb 08, 2023 | 8.102 | 8.413 | 7.862 | 7.958 | 358,019 | -0.14(-1.78%) |
Feb 07, 2023 | 8.150 | 8.246 | 7.920 | 8.102 | 58,666 | +0.18(+2.30%) |
Feb 06, 2023 | 8.409 | 8.409 | 7.900 | 7.920 | 48,577 | -0.22(-2.71%) |
Feb 03, 2023 | 8.150 | 8.332 | 7.977 | 8.140 | 345,037 | +0.23(+2.91%) |
Feb 02, 2023 | 8.054 | 8.332 | 7.881 | 7.910 | 207,636 | -0.21(-2.60%) |
Feb 01, 2023 | 7.872 | 8.370 | 7.862 | 8.121 | 42,115 | +0.27(+3.42%) |
Jan 31, 2023 | 8.035 | 8.172 | 7.670 | 7.852 | 177,874 | -0.01(-0.12%) |
Jan 30, 2023 | 7.929 | 7.960 | 7.862 | 7.862 | 14,146 | -0.19(-2.38%) |
Jan 27, 2023 | 7.910 | 8.085 | 7.872 | 8.054 | 12,288 | +0.17(+2.19%) |
Jan 26, 2023 | 8.063 | 8.164 | 7.881 | 7.881 | 20,337 | -0.07(-0.84%) |
Jan 25, 2023 | 7.929 | 8.260 | 7.891 | 7.948 | 41,298 | -0.09(-1.07%) |
Jan 24, 2023 | 7.862 | 8.044 | 7.862 | 8.035 | 12,520 | +0.17(+2.20%) |
Jan 23, 2023 | 7.891 | 7.910 | 7.814 | 7.862 | 33,470 | -0.06(-0.77%) |
Jan 20, 2023 | 7.872 | 7.967 | 7.872 | 7.923 | 10,379 | +0.05(+0.65%) |
Jan 19, 2023 | 7.929 | 7.977 | 7.872 | 7.872 | 4,936 | -0.11(-1.32%) |
Jan 18, 2023 | 7.929 | 7.987 | 7.843 | 7.977 | 5,506 | +0.07(+0.85%) |
Jan 17, 2023 | 7.939 | 7.944 | 7.872 | 7.910 | 14,553 | +0.06(+0.73%) |
Jan 13, 2023 | 7.920 | 8.119 | 7.766 | 7.852 | 33,648 | -0.03(-0.43%) |
Jan 12, 2023 | 7.833 | 8.361 | 7.795 | 7.886 | 70,017 | +0.18(+2.30%) |
Jan 11, 2023 | 7.776 | 7.987 | 7.709 | 7.709 | 12,831 | -0.12(-1.47%) |
Jan 10, 2023 | 7.824 | 7.948 | 7.814 | 7.824 | 9,083 | -0.06(-0.73%) |
Jan 09, 2023 | 7.737 | 8.236 | 7.728 | 7.881 | 24,797 | +0.21(+2.75%) |
Jan 06, 2023 | 7.910 | 8.014 | 7.670 | 7.670 | 143,229 | -0.25(-3.15%) |
Jan 05, 2023 | 7.939 | 8.267 | 7.891 | 7.920 | 6,832 | -0.13(-1.67%) |
Jan 04, 2023 | 7.929 | 8.246 | 7.862 | 8.054 | 99,477 | +0.21(+2.69%) |
Jan 03, 2023 | 7.709 | 7.900 | 7.709 | 7.843 | 23,044 | +0.17(+2.25%) |
Dec 30, 2022 | 7.479 | 7.910 | 7.479 | 7.670 | 38,229 | -0.14(-1.84%) |
Dec 29, 2022 | 7.469 | 7.891 | 7.469 | 7.814 | 29,813 | +0.05(+0.62%) |
Dec 28, 2022 | 7.689 | 8.015 | 7.689 | 7.766 | 6,190 | +0.08(+1.00%) |
Dec 27, 2022 | 7.862 | 7.920 | 7.689 | 7.689 | 5,909 | -0.12(-1.60%) |
Dec 23, 2022 | 7.929 | 7.929 | 7.814 | 7.814 | 11,040 | -0.05(-0.61%) |
Dec 22, 2022 | 8.035 | 8.035 | 7.728 | 7.862 | 13,121 | -0.04(-0.49%) |
Dec 21, 2022 | 7.958 | 7.958 | 7.833 | 7.900 | 4,071 | -0.06(-0.72%) |
Dec 20, 2022 | 8.025 | 8.025 | 7.808 | 7.958 | 14,551 | -0.08(-0.95%) |
Dec 19, 2022 | 7.641 | 8.035 | 7.613 | 8.035 | 129,294 | +0.38(+5.01%) |
Dec 16, 2022 | 7.517 | 7.651 | 7.517 | 7.651 | 13,094 | +0.08(+1.01%) |
Dec 15, 2022 | 7.536 | 7.622 | 7.498 | 7.574 | 34,478 | +0.03(+0.38%) |
Dec 14, 2022 | 7.479 | 7.651 | 7.479 | 7.546 | 5,021 | +0.00(+0.00%) |
Dec 13, 2022 | 7.431 | 7.661 | 7.421 | 7.546 | 173,657 | +0.20(+2.74%) |
Dec 12, 2022 | 7.411 | 7.526 | 7.344 | 7.344 | 4,054 | -0.09(-1.16%) |
Dec 09, 2022 | 7.488 | 7.565 | 7.431 | 7.431 | 23,663 | -0.07(-0.90%) |
Dec 08, 2022 | 7.526 | 7.584 | 7.474 | 7.498 | 25,075 | -0.06(-0.76%) |
Dec 07, 2022 | 7.455 | 7.570 | 7.426 | 7.555 | 236,301 | +0.12(+1.68%) |
Dec 06, 2022 | 7.517 | 7.536 | 7.402 | 7.431 | 50,819 | -0.01(-0.13%) |
Dec 05, 2022 | 7.421 | 7.565 | 7.402 | 7.440 | 38,482 | +0.01(+0.13%) |
Dec 02, 2022 | 7.287 | 7.526 | 7.277 | 7.431 | 82,713 | +0.10(+1.31%) |