Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.958 | 8.040 | 7.891 | 7.934 | 26,408 | +0.13(+1.72%) |
Mar 30, 2023 | 8.011 | 8.030 | 7.800 | 7.800 | 20,410 | -0.12(-1.57%) |
Mar 29, 2023 | 7.944 | 8.006 | 7.848 | 7.925 | 38,322 | -0.01(-0.12%) |
Mar 28, 2023 | 8.001 | 8.078 | 7.906 | 7.934 | 29,572 | -0.05(-0.60%) |
Mar 27, 2023 | 7.992 | 7.992 | 7.705 | 7.982 | 47,690 | -0.01(-0.12%) |
Mar 24, 2023 | 8.145 | 8.145 | 7.944 | 7.992 | 12,447 | -0.09(-1.07%) |
Mar 23, 2023 | 8.021 | 8.078 | 7.896 | 8.078 | 29,803 | +0.06(+0.72%) |
Mar 22, 2023 | 7.810 | 8.049 | 7.800 | 8.021 | 24,409 | +0.24(+3.08%) |
Mar 21, 2023 | 7.877 | 8.135 | 7.781 | 7.781 | 27,773 | -0.13(-1.69%) |
Mar 20, 2023 | 7.934 | 8.097 | 7.762 | 7.915 | 11,204 | +0.18(+2.35%) |
Mar 17, 2023 | 7.944 | 7.954 | 7.733 | 7.733 | 21,204 | -0.35(-4.38%) |
Mar 16, 2023 | 8.040 | 8.126 | 7.879 | 8.088 | 66,607 | +0.05(+0.60%) |
Mar 15, 2023 | 7.724 | 8.040 | 7.724 | 8.040 | 40,917 | +0.30(+3.83%) |
Mar 14, 2023 | 7.925 | 8.059 | 7.743 | 7.743 | 32,854 | +0.02(+0.25%) |
Mar 13, 2023 | 7.542 | 7.827 | 7.465 | 7.724 | 28,238 | +0.03(+0.37%) |
Mar 10, 2023 | 7.887 | 8.105 | 7.666 | 7.695 | 15,387 | -0.25(-3.13%) |
Mar 09, 2023 | 7.824 | 8.011 | 7.824 | 7.944 | 29,782 | +0.00(+0.00%) |
Mar 08, 2023 | 7.848 | 8.040 | 7.561 | 7.944 | 71,766 | +0.09(+1.10%) |
Mar 07, 2023 | 7.973 | 8.025 | 7.839 | 7.858 | 15,772 | -0.08(-0.97%) |
Mar 06, 2023 | 8.107 | 8.107 | 7.906 | 7.934 | 83,680 | -0.12(-1.54%) |
Mar 03, 2023 | 8.317 | 8.317 | 7.925 | 8.059 | 257,616 | +0.03(+0.36%) |
Mar 02, 2023 | 8.011 | 8.068 | 7.925 | 8.030 | 38,016 | +0.06(+0.72%) |
Mar 01, 2023 | 8.001 | 8.068 | 7.839 | 7.973 | 42,234 | +0.10(+1.22%) |
Feb 28, 2023 | 8.021 | 8.021 | 7.829 | 7.877 | 14,274 | -0.07(-0.84%) |
Feb 27, 2023 | 8.021 | 8.059 | 7.871 | 7.944 | 39,176 | -0.03(-0.36%) |
Feb 24, 2023 | 7.762 | 8.321 | 7.762 | 7.973 | 38,877 | +0.17(+2.21%) |
Feb 23, 2023 | 7.829 | 8.045 | 7.724 | 7.800 | 23,498 | -0.13(-1.63%) |
Feb 22, 2023 | 7.858 | 8.088 | 7.753 | 7.930 | 29,242 | +0.01(+0.18%) |
Feb 21, 2023 | 7.973 | 8.059 | 7.858 | 7.915 | 57,408 | -0.06(-0.72%) |
Feb 17, 2023 | 8.078 | 8.107 | 7.944 | 7.973 | 22,054 | -0.04(-0.48%) |
Feb 16, 2023 | 8.001 | 8.049 | 7.944 | 8.011 | 49,367 | -0.03(-0.36%) |
Feb 15, 2023 | 8.107 | 8.135 | 7.944 | 8.040 | 106,338 | -0.07(-0.83%) |
Feb 14, 2023 | 7.944 | 8.107 | 7.925 | 8.107 | 27,030 | +0.22(+2.79%) |
Feb 13, 2023 | 7.982 | 8.040 | 7.781 | 7.887 | 73,186 | +0.07(+0.86%) |
Feb 10, 2023 | 7.820 | 8.298 | 7.820 | 7.820 | 53,872 | -0.07(-0.85%) |
Feb 09, 2023 | 7.982 | 8.088 | 7.848 | 7.887 | 53,516 | -0.06(-0.72%) |
Feb 08, 2023 | 8.088 | 8.399 | 7.848 | 7.944 | 358,644 | -0.14(-1.78%) |
Feb 07, 2023 | 8.135 | 8.231 | 7.906 | 8.088 | 58,768 | +0.18(+2.30%) |
Feb 06, 2023 | 8.394 | 8.394 | 7.887 | 7.906 | 48,662 | -0.22(-2.71%) |
Feb 03, 2023 | 8.135 | 8.317 | 7.963 | 8.126 | 345,639 | +0.23(+2.91%) |
Feb 02, 2023 | 8.040 | 8.317 | 7.867 | 7.896 | 207,998 | -0.21(-2.60%) |
Feb 01, 2023 | 7.858 | 8.356 | 7.848 | 8.107 | 42,189 | +0.27(+3.42%) |
Jan 31, 2023 | 8.021 | 8.158 | 7.657 | 7.839 | 178,184 | -0.01(-0.12%) |
Jan 30, 2023 | 7.915 | 7.946 | 7.848 | 7.848 | 14,170 | -0.19(-2.38%) |
Jan 27, 2023 | 7.896 | 8.071 | 7.858 | 8.040 | 12,309 | +0.17(+2.19%) |
Jan 26, 2023 | 8.049 | 8.150 | 7.867 | 7.867 | 20,372 | -0.07(-0.84%) |
Jan 25, 2023 | 7.915 | 8.246 | 7.877 | 7.934 | 41,370 | -0.09(-1.07%) |
Jan 24, 2023 | 7.848 | 8.030 | 7.848 | 8.021 | 12,541 | +0.17(+2.20%) |
Jan 23, 2023 | 7.877 | 7.896 | 7.800 | 7.848 | 33,528 | -0.06(-0.77%) |
Jan 20, 2023 | 7.858 | 7.954 | 7.858 | 7.909 | 10,397 | +0.05(+0.65%) |
Jan 19, 2023 | 7.915 | 7.963 | 7.858 | 7.858 | 4,945 | -0.11(-1.32%) |
Jan 18, 2023 | 7.915 | 7.973 | 7.829 | 7.963 | 5,516 | +0.07(+0.85%) |
Jan 17, 2023 | 7.925 | 7.930 | 7.858 | 7.896 | 14,579 | +0.06(+0.73%) |
Jan 13, 2023 | 7.906 | 8.105 | 7.753 | 7.839 | 33,707 | -0.03(-0.43%) |
Jan 12, 2023 | 7.820 | 8.346 | 7.781 | 7.872 | 70,140 | +0.18(+2.30%) |
Jan 11, 2023 | 7.762 | 7.973 | 7.695 | 7.695 | 12,854 | -0.11(-1.47%) |
Jan 10, 2023 | 7.810 | 7.934 | 7.800 | 7.810 | 9,099 | -0.06(-0.73%) |
Jan 09, 2023 | 7.724 | 8.222 | 7.714 | 7.867 | 24,840 | +0.21(+2.75%) |
Jan 06, 2023 | 7.896 | 8.000 | 7.657 | 7.657 | 143,479 | -0.25(-3.15%) |
Jan 05, 2023 | 7.925 | 8.253 | 7.877 | 7.906 | 6,844 | -0.13(-1.67%) |
Jan 04, 2023 | 7.915 | 8.231 | 7.848 | 8.040 | 99,650 | +0.21(+2.69%) |