Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.519 | 7.548 | 6.903 | 7.315 | 6,865,636 | -0.31(-4.07%) |
Feb 27, 2023 | 7.761 | 7.771 | 7.621 | 7.625 | 3,200,024 | -0.06(-0.76%) |
Feb 24, 2023 | 7.771 | 7.771 | 7.509 | 7.684 | 3,124,163 | -0.14(-1.74%) |
Feb 23, 2023 | 7.810 | 7.868 | 7.664 | 7.819 | 2,685,940 | +0.06(+0.75%) |
Feb 22, 2023 | 7.790 | 7.868 | 7.718 | 7.761 | 1,843,744 | -0.03(-0.37%) |
Feb 21, 2023 | 8.033 | 8.052 | 7.765 | 7.790 | 3,823,302 | -0.33(-4.06%) |
Feb 17, 2023 | 8.004 | 8.174 | 7.960 | 8.120 | 1,949,764 | +0.12(+1.45%) |
Feb 16, 2023 | 8.052 | 8.116 | 7.994 | 8.004 | 1,608,171 | -0.11(-1.32%) |
Feb 15, 2023 | 7.955 | 8.120 | 7.955 | 8.110 | 1,601,383 | +0.06(+0.72%) |
Feb 14, 2023 | 8.101 | 8.159 | 7.999 | 8.052 | 1,720,286 | -0.04(-0.48%) |
Feb 13, 2023 | 8.072 | 8.149 | 8.052 | 8.091 | 1,784,986 | +0.03(+0.36%) |
Feb 10, 2023 | 8.023 | 8.101 | 7.970 | 8.062 | 1,788,291 | +0.04(+0.48%) |
Feb 09, 2023 | 8.217 | 8.256 | 8.013 | 8.023 | 1,782,889 | -0.13(-1.55%) |
Feb 08, 2023 | 8.246 | 8.266 | 8.091 | 8.149 | 1,491,231 | -0.16(-1.87%) |
Feb 07, 2023 | 8.198 | 8.353 | 8.096 | 8.305 | 2,393,898 | +0.14(+1.66%) |
Feb 06, 2023 | 8.159 | 8.227 | 8.052 | 8.169 | 4,173,359 | -0.06(-0.71%) |
Feb 03, 2023 | 8.479 | 8.518 | 8.222 | 8.227 | 2,674,231 | -0.37(-4.29%) |
Feb 02, 2023 | 8.615 | 8.654 | 8.518 | 8.596 | 2,461,730 | +0.07(+0.80%) |
Feb 01, 2023 | 8.489 | 8.566 | 8.324 | 8.528 | 1,997,887 | +0.00(+0.00%) |
Jan 31, 2023 | 8.353 | 8.537 | 8.334 | 8.528 | 2,573,168 | +0.17(+2.09%) |
Jan 30, 2023 | 8.256 | 8.411 | 8.237 | 8.353 | 1,639,577 | +0.01(+0.12%) |
Jan 27, 2023 | 8.285 | 8.421 | 8.246 | 8.343 | 1,732,389 | +0.02(+0.23%) |
Jan 26, 2023 | 8.256 | 8.431 | 8.222 | 8.324 | 2,218,077 | +0.06(+0.70%) |
Jan 25, 2023 | 8.324 | 8.353 | 8.169 | 8.266 | 2,951,584 | -0.16(-1.84%) |
Jan 24, 2023 | 8.392 | 8.596 | 8.266 | 8.421 | 2,613,858 | +0.03(+0.35%) |
Jan 23, 2023 | 8.489 | 8.591 | 8.363 | 8.392 | 2,496,862 | -0.13(-1.48%) |
Jan 20, 2023 | 8.460 | 8.557 | 8.309 | 8.518 | 3,700,511 | +0.05(+0.57%) |
Jan 19, 2023 | 8.935 | 8.935 | 8.460 | 8.469 | 2,910,926 | -0.57(-6.33%) |
Jan 18, 2023 | 9.313 | 9.357 | 8.998 | 9.042 | 2,278,323 | -0.20(-2.20%) |
Jan 17, 2023 | 9.488 | 9.503 | 9.216 | 9.246 | 3,459,862 | -0.25(-2.66%) |
Jan 13, 2023 | 9.352 | 9.546 | 9.313 | 9.498 | 2,909,934 | +0.06(+0.62%) |
Jan 12, 2023 | 9.440 | 9.459 | 9.231 | 9.440 | 2,547,455 | +0.01(+0.10%) |
Jan 11, 2023 | 9.265 | 9.430 | 9.226 | 9.430 | 2,053,968 | +0.14(+1.46%) |
Jan 10, 2023 | 9.110 | 9.289 | 9.081 | 9.294 | 1,503,053 | +0.16(+1.81%) |
Jan 09, 2023 | 9.071 | 9.226 | 9.071 | 9.129 | 1,924,994 | +0.08(+0.86%) |
Jan 06, 2023 | 8.896 | 9.061 | 8.877 | 9.052 | 1,931,634 | +0.24(+2.75%) |
Jan 05, 2023 | 8.663 | 8.848 | 8.610 | 8.809 | 2,520,415 | +0.08(+0.89%) |
Jan 04, 2023 | 8.712 | 8.848 | 8.683 | 8.731 | 2,494,274 | +0.05(+0.56%) |
Jan 03, 2023 | 8.887 | 8.930 | 8.596 | 8.683 | 1,968,030 | -0.12(-1.32%) |
Dec 30, 2022 | 8.838 | 8.877 | 8.673 | 8.799 | 2,629,496 | -0.14(-1.52%) |
Dec 29, 2022 | 8.770 | 8.954 | 8.760 | 8.935 | 1,559,145 | +0.23(+2.68%) |
Dec 28, 2022 | 8.877 | 9.013 | 8.702 | 8.702 | 2,925,267 | -0.14(-1.54%) |
Dec 27, 2022 | 8.857 | 8.867 | 8.741 | 8.838 | 1,828,954 | -0.05(-0.55%) |
Dec 23, 2022 | 8.722 | 8.896 | 8.712 | 8.887 | 1,379,250 | +0.10(+1.10%) |
Dec 22, 2022 | 8.770 | 8.809 | 8.610 | 8.790 | 2,735,933 | -0.10(-1.09%) |
Dec 21, 2022 | 8.828 | 9.013 | 8.780 | 8.887 | 2,234,171 | +0.14(+1.55%) |
Dec 20, 2022 | 8.722 | 8.838 | 8.678 | 8.751 | 4,697,272 | +0.02(+0.22%) |
Dec 19, 2022 | 8.780 | 8.921 | 8.693 | 8.731 | 4,470,609 | -0.13(-1.42%) |
Dec 16, 2022 | 8.964 | 8.984 | 8.780 | 8.857 | 7,914,173 | -0.16(-1.83%) |
Dec 15, 2022 | 9.459 | 9.537 | 8.969 | 9.022 | 7,486,356 | -0.54(-5.68%) |
Dec 14, 2022 | 9.498 | 9.765 | 9.440 | 9.566 | 9,249,573 | +0.06(+0.66%) |
Dec 13, 2022 | 9.686 | 9.759 | 9.474 | 9.503 | 3,546,584 | +0.02(+0.20%) |
Dec 12, 2022 | 9.309 | 9.483 | 9.290 | 9.483 | 2,223,937 | +0.16(+1.76%) |
Dec 09, 2022 | 9.454 | 9.648 | 9.309 | 9.319 | 2,912,984 | -0.17(-1.83%) |
Dec 08, 2022 | 9.396 | 9.628 | 9.396 | 9.493 | 3,235,859 | +0.18(+1.97%) |
Dec 07, 2022 | 9.261 | 9.401 | 9.237 | 9.309 | 2,215,141 | +0.03(+0.31%) |
Dec 06, 2022 | 9.242 | 9.329 | 9.087 | 9.280 | 3,737,285 | +0.13(+1.37%) |
Dec 05, 2022 | 9.406 | 9.454 | 9.106 | 9.155 | 2,292,030 | -0.27(-2.87%) |
Dec 02, 2022 | 9.261 | 9.498 | 9.193 | 9.425 | 3,851,281 | +0.07(+0.72%) |