Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.842 | 7.842 | 7.761 | 7.805 | 35,296 | -0.04(-0.47%) |
Feb 27, 2023 | 7.779 | 7.870 | 7.734 | 7.843 | 62,737 | -0.00(-0.00%) |
Feb 24, 2023 | 7.752 | 7.915 | 7.752 | 7.843 | 236,522 | +0.15(+2.00%) |
Feb 23, 2023 | 7.580 | 7.825 | 7.580 | 7.689 | 105,967 | -0.02(-0.24%) |
Feb 22, 2023 | 7.725 | 7.816 | 7.662 | 7.707 | 167,516 | +0.02(+0.24%) |
Feb 21, 2023 | 7.480 | 7.707 | 7.480 | 7.689 | 48,755 | +0.24(+3.16%) |
Feb 17, 2023 | 7.408 | 7.507 | 7.408 | 7.453 | 52,798 | +0.07(+0.98%) |
Feb 16, 2023 | 7.326 | 7.390 | 7.281 | 7.380 | 41,479 | +0.09(+1.24%) |
Feb 15, 2023 | 7.380 | 7.426 | 7.272 | 7.290 | 37,658 | -0.09(-1.23%) |
Feb 14, 2023 | 7.417 | 7.498 | 7.353 | 7.380 | 114,870 | -0.04(-0.49%) |
Feb 13, 2023 | 7.562 | 7.562 | 7.380 | 7.417 | 53,882 | -0.09(-1.21%) |
Feb 10, 2023 | 7.535 | 7.553 | 7.480 | 7.507 | 24,106 | +0.05(+0.73%) |
Feb 09, 2023 | 7.244 | 7.471 | 7.181 | 7.453 | 53,812 | +0.18(+2.49%) |
Feb 08, 2023 | 7.145 | 7.290 | 7.145 | 7.272 | 97,760 | +0.16(+2.30%) |
Feb 07, 2023 | 7.254 | 7.263 | 7.090 | 7.108 | 95,504 | -0.12(-1.63%) |
Feb 06, 2023 | 7.145 | 7.254 | 7.127 | 7.226 | 1,314,600 | +0.15(+2.18%) |
Feb 03, 2023 | 7.036 | 7.099 | 6.920 | 7.072 | 166,613 | +0.16(+2.36%) |
Feb 02, 2023 | 7.099 | 7.099 | 6.791 | 6.909 | 333,983 | -0.28(-3.91%) |
Feb 01, 2023 | 7.480 | 7.480 | 7.172 | 7.190 | 90,889 | -0.26(-3.53%) |
Jan 31, 2023 | 7.589 | 7.607 | 7.453 | 7.453 | 102,825 | -0.16(-2.14%) |
Jan 30, 2023 | 7.535 | 7.652 | 7.512 | 7.616 | 64,795 | +0.13(+1.69%) |
Jan 27, 2023 | 7.625 | 7.634 | 7.442 | 7.489 | 45,958 | -0.13(-1.67%) |
Jan 26, 2023 | 7.625 | 7.734 | 7.598 | 7.616 | 81,832 | -0.13(-1.64%) |
Jan 25, 2023 | 7.915 | 7.960 | 7.731 | 7.743 | 66,411 | -0.04(-0.47%) |
Jan 24, 2023 | 7.707 | 7.779 | 7.645 | 7.779 | 39,637 | +0.15(+2.02%) |
Jan 23, 2023 | 7.897 | 7.897 | 7.616 | 7.625 | 106,386 | -0.30(-3.78%) |
Jan 20, 2023 | 8.088 | 8.151 | 7.906 | 7.925 | 44,313 | -0.27(-3.27%) |
Jan 19, 2023 | 8.233 | 8.296 | 8.125 | 8.193 | 67,037 | +0.14(+1.68%) |
Jan 18, 2023 | 7.888 | 8.079 | 7.770 | 8.057 | 66,703 | +0.13(+1.68%) |
Jan 17, 2023 | 7.988 | 8.015 | 7.897 | 7.925 | 34,082 | -0.05(-0.57%) |
Jan 13, 2023 | 8.142 | 8.151 | 7.952 | 7.970 | 49,047 | -0.05(-0.57%) |
Jan 12, 2023 | 8.070 | 8.178 | 7.977 | 8.015 | 87,670 | -0.09(-1.15%) |
Jan 11, 2023 | 8.187 | 8.192 | 8.106 | 8.108 | 158,986 | -0.12(-1.50%) |
Jan 10, 2023 | 8.441 | 8.441 | 8.216 | 8.232 | 44,719 | -0.15(-1.74%) |
Jan 09, 2023 | 8.432 | 8.469 | 8.259 | 8.378 | 57,121 | -0.15(-1.81%) |
Jan 06, 2023 | 8.731 | 8.759 | 8.487 | 8.532 | 63,966 | -0.19(-2.18%) |
Jan 05, 2023 | 8.786 | 8.822 | 8.713 | 8.722 | 47,765 | +0.07(+0.77%) |
Jan 04, 2023 | 8.904 | 8.904 | 8.623 | 8.656 | 71,271 | -0.34(-3.76%) |
Jan 03, 2023 | 8.958 | 9.040 | 8.777 | 8.994 | 86,736 | -0.04(-0.40%) |
Dec 30, 2022 | 9.031 | 9.148 | 9.031 | 9.031 | 63,491 | +0.02(+0.19%) |
Dec 29, 2022 | 9.275 | 9.275 | 8.983 | 9.014 | 83,518 | -0.32(-3.46%) |
Dec 28, 2022 | 9.221 | 9.357 | 9.121 | 9.337 | 113,917 | +0.20(+2.16%) |
Dec 27, 2022 | 9.094 | 9.239 | 9.094 | 9.139 | 41,144 | +0.00(+0.00%) |
Dec 23, 2022 | 9.203 | 9.248 | 9.130 | 9.139 | 39,123 | -0.01(-0.10%) |
Dec 22, 2022 | 9.212 | 9.339 | 9.121 | 9.149 | 45,035 | +0.09(+1.00%) |
Dec 21, 2022 | 9.058 | 9.058 | 8.976 | 9.058 | 123,272 | -0.10(-1.09%) |
Dec 20, 2022 | 9.230 | 9.248 | 9.094 | 9.158 | 39,383 | -0.01(-0.10%) |
Dec 19, 2022 | 8.949 | 9.239 | 8.949 | 9.167 | 76,277 | +0.20(+2.22%) |
Dec 16, 2022 | 8.940 | 9.058 | 8.913 | 8.967 | 77,781 | +0.13(+1.44%) |
Dec 15, 2022 | 8.750 | 8.886 | 8.741 | 8.840 | 85,164 | +0.27(+3.17%) |
Dec 14, 2022 | 8.487 | 8.650 | 8.396 | 8.568 | 46,169 | +0.11(+1.29%) |
Dec 13, 2022 | 8.351 | 8.576 | 8.187 | 8.459 | 156,385 | -0.15(-1.79%) |
Dec 12, 2022 | 8.704 | 8.776 | 8.614 | 8.614 | 23,290 | -0.14(-1.55%) |
Dec 09, 2022 | 8.831 | 8.831 | 8.663 | 8.750 | 4,022 | +0.05(+0.63%) |
Dec 08, 2022 | 8.802 | 8.802 | 8.659 | 8.695 | 283,127 | -0.12(-1.36%) |
Dec 07, 2022 | 8.821 | 8.840 | 8.745 | 8.815 | 37,862 | +0.07(+0.75%) |
Dec 06, 2022 | 8.586 | 8.807 | 8.586 | 8.750 | 51,704 | +0.18(+2.12%) |
Dec 05, 2022 | 8.438 | 8.568 | 8.428 | 8.568 | 41,955 | +0.25(+3.05%) |
Dec 02, 2022 | 8.459 | 8.478 | 8.296 | 8.314 | 23,275 | +0.01(+0.16%) |