Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.947 | 8.029 | 7.881 | 7.924 | 26,444 | +0.13(+1.72%) |
Mar 30, 2023 | 8.000 | 8.019 | 7.790 | 7.790 | 20,438 | -0.12(-1.57%) |
Mar 29, 2023 | 7.933 | 7.995 | 7.838 | 7.914 | 38,375 | -0.01(-0.12%) |
Mar 28, 2023 | 7.990 | 8.067 | 7.895 | 7.924 | 29,612 | -0.05(-0.60%) |
Mar 27, 2023 | 7.981 | 7.981 | 7.694 | 7.971 | 47,755 | -0.01(-0.12%) |
Mar 24, 2023 | 8.134 | 8.134 | 7.933 | 7.981 | 12,464 | -0.09(-1.07%) |
Mar 23, 2023 | 8.010 | 8.067 | 7.885 | 8.067 | 29,844 | +0.06(+0.72%) |
Mar 22, 2023 | 7.799 | 8.038 | 7.790 | 8.010 | 24,443 | +0.24(+3.08%) |
Mar 21, 2023 | 7.866 | 8.124 | 7.771 | 7.771 | 27,811 | -0.13(-1.69%) |
Mar 20, 2023 | 7.924 | 8.086 | 7.752 | 7.904 | 11,219 | +0.18(+2.35%) |
Mar 17, 2023 | 7.933 | 7.943 | 7.723 | 7.723 | 21,233 | -0.35(-4.38%) |
Mar 16, 2023 | 8.029 | 8.115 | 7.868 | 8.076 | 66,699 | +0.05(+0.60%) |
Mar 15, 2023 | 7.713 | 8.029 | 7.713 | 8.029 | 40,974 | +0.30(+3.83%) |
Mar 14, 2023 | 7.914 | 8.048 | 7.732 | 7.732 | 32,899 | +0.02(+0.25%) |
Mar 13, 2023 | 7.532 | 7.816 | 7.455 | 7.713 | 28,276 | +0.03(+0.37%) |
Mar 10, 2023 | 7.876 | 8.094 | 7.656 | 7.685 | 15,409 | -0.25(-3.13%) |
Mar 09, 2023 | 7.813 | 8.000 | 7.813 | 7.933 | 29,823 | +0.00(+0.00%) |
Mar 08, 2023 | 7.838 | 8.029 | 7.551 | 7.933 | 71,865 | +0.09(+1.10%) |
Mar 07, 2023 | 7.962 | 8.014 | 7.828 | 7.847 | 15,794 | -0.08(-0.97%) |
Mar 06, 2023 | 8.096 | 8.096 | 7.895 | 7.924 | 83,795 | -0.12(-1.54%) |
Mar 03, 2023 | 8.306 | 8.306 | 7.914 | 8.048 | 257,970 | +0.03(+0.36%) |
Mar 02, 2023 | 8.000 | 8.057 | 7.914 | 8.019 | 38,068 | +0.06(+0.72%) |
Mar 01, 2023 | 7.990 | 8.057 | 7.828 | 7.962 | 42,292 | +0.10(+1.22%) |
Feb 28, 2023 | 8.010 | 8.010 | 7.818 | 7.866 | 14,293 | -0.07(-0.84%) |
Feb 27, 2023 | 8.010 | 8.048 | 7.860 | 7.933 | 39,230 | -0.03(-0.36%) |
Feb 24, 2023 | 7.752 | 8.309 | 7.752 | 7.962 | 38,930 | +0.17(+2.21%) |
Feb 23, 2023 | 7.818 | 8.033 | 7.713 | 7.790 | 23,531 | -0.13(-1.63%) |
Feb 22, 2023 | 7.847 | 8.076 | 7.742 | 7.919 | 29,282 | +0.01(+0.18%) |
Feb 21, 2023 | 7.962 | 8.048 | 7.847 | 7.904 | 57,487 | -0.06(-0.72%) |
Feb 17, 2023 | 8.067 | 8.096 | 7.933 | 7.962 | 22,085 | -0.04(-0.48%) |
Feb 16, 2023 | 7.990 | 8.038 | 7.933 | 8.000 | 49,435 | -0.03(-0.36%) |
Feb 15, 2023 | 8.096 | 8.124 | 7.933 | 8.029 | 106,484 | -0.07(-0.83%) |
Feb 14, 2023 | 7.933 | 8.096 | 7.914 | 8.096 | 27,067 | +0.22(+2.79%) |
Feb 13, 2023 | 7.971 | 8.029 | 7.771 | 7.876 | 73,287 | +0.07(+0.86%) |
Feb 10, 2023 | 7.809 | 8.287 | 7.809 | 7.809 | 53,946 | -0.07(-0.85%) |
Feb 09, 2023 | 7.971 | 8.076 | 7.838 | 7.876 | 53,589 | -0.06(-0.72%) |
Feb 08, 2023 | 8.076 | 8.387 | 7.838 | 7.933 | 359,137 | -0.14(-1.78%) |
Feb 07, 2023 | 8.124 | 8.220 | 7.895 | 8.076 | 58,849 | +0.18(+2.30%) |
Feb 06, 2023 | 8.382 | 8.382 | 7.876 | 7.895 | 48,728 | -0.22(-2.71%) |
Feb 03, 2023 | 8.124 | 8.306 | 7.952 | 8.115 | 346,114 | +0.23(+2.91%) |
Feb 02, 2023 | 8.029 | 8.306 | 7.857 | 7.885 | 208,284 | -0.21(-2.60%) |
Feb 01, 2023 | 7.847 | 8.344 | 7.838 | 8.096 | 42,247 | +0.27(+3.42%) |
Jan 31, 2023 | 8.010 | 8.147 | 7.646 | 7.828 | 178,429 | -0.01(-0.12%) |
Jan 30, 2023 | 7.904 | 7.936 | 7.838 | 7.838 | 14,190 | -0.19(-2.38%) |
Jan 27, 2023 | 7.885 | 8.060 | 7.848 | 8.029 | 12,326 | +0.17(+2.19%) |
Jan 26, 2023 | 8.038 | 8.139 | 7.857 | 7.857 | 20,400 | -0.07(-0.84%) |
Jan 25, 2023 | 7.904 | 8.234 | 7.866 | 7.924 | 41,427 | -0.09(-1.07%) |
Jan 24, 2023 | 7.838 | 8.019 | 7.838 | 8.010 | 12,559 | +0.17(+2.20%) |
Jan 23, 2023 | 7.866 | 7.885 | 7.790 | 7.838 | 33,575 | -0.06(-0.77%) |
Jan 20, 2023 | 7.847 | 7.943 | 7.847 | 7.898 | 10,412 | +0.05(+0.65%) |
Jan 19, 2023 | 7.904 | 7.952 | 7.847 | 7.847 | 4,951 | -0.11(-1.32%) |
Jan 18, 2023 | 7.904 | 7.962 | 7.818 | 7.952 | 5,524 | +0.07(+0.85%) |
Jan 17, 2023 | 7.914 | 7.919 | 7.847 | 7.885 | 14,599 | +0.06(+0.73%) |
Jan 13, 2023 | 7.895 | 8.094 | 7.742 | 7.828 | 33,753 | -0.03(-0.43%) |
Jan 12, 2023 | 7.809 | 8.335 | 7.771 | 7.861 | 70,236 | +0.18(+2.30%) |
Jan 11, 2023 | 7.752 | 7.962 | 7.685 | 7.685 | 12,871 | -0.11(-1.47%) |
Jan 10, 2023 | 7.799 | 7.924 | 7.790 | 7.799 | 9,111 | -0.06(-0.73%) |
Jan 09, 2023 | 7.713 | 8.210 | 7.704 | 7.857 | 24,874 | +0.21(+2.75%) |
Jan 06, 2023 | 7.885 | 7.989 | 7.646 | 7.646 | 143,676 | -0.25(-3.15%) |
Jan 05, 2023 | 7.914 | 8.241 | 7.866 | 7.895 | 6,853 | -0.13(-1.67%) |
Jan 04, 2023 | 7.904 | 8.220 | 7.838 | 8.029 | 99,787 | +0.21(+2.69%) |