Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.514 | 8.514 | 8.012 | 8.063 | 67,439,624 | -0.30(-3.57%) |
Feb 27, 2023 | 8.296 | 8.536 | 8.230 | 8.361 | 35,345,016 | +0.09(+1.05%) |
Feb 24, 2023 | 8.325 | 8.445 | 8.237 | 8.274 | 26,136,480 | -0.23(-2.65%) |
Feb 23, 2023 | 8.390 | 8.605 | 8.361 | 8.499 | 28,057,352 | +0.31(+3.73%) |
Feb 22, 2023 | 8.172 | 8.259 | 8.136 | 8.194 | 22,814,832 | +0.00(+0.00%) |
Feb 21, 2023 | 8.361 | 8.470 | 8.157 | 8.194 | 14,223,942 | -0.20(-2.42%) |
Feb 17, 2023 | 8.361 | 8.452 | 8.281 | 8.397 | 23,915,774 | -0.07(-0.77%) |
Feb 16, 2023 | 8.347 | 8.492 | 8.347 | 8.463 | 16,952,992 | +0.01(+0.17%) |
Feb 15, 2023 | 8.376 | 8.467 | 8.296 | 8.448 | 23,730,148 | -0.01(-0.09%) |
Feb 14, 2023 | 8.470 | 8.579 | 8.376 | 8.456 | 24,728,402 | -0.05(-0.60%) |
Feb 13, 2023 | 8.354 | 8.521 | 8.307 | 8.506 | 26,373,460 | +0.12(+1.47%) |
Feb 10, 2023 | 8.216 | 8.412 | 8.179 | 8.383 | 46,683,788 | +0.35(+4.34%) |
Feb 09, 2023 | 8.121 | 8.183 | 8.019 | 8.034 | 46,166,668 | -0.11(-1.34%) |
Feb 08, 2023 | 8.070 | 8.208 | 7.976 | 8.143 | 30,193,016 | +0.11(+1.36%) |
Feb 07, 2023 | 8.136 | 8.205 | 7.925 | 8.034 | 28,019,714 | -0.10(-1.25%) |
Feb 06, 2023 | 7.881 | 8.157 | 7.790 | 8.136 | 37,682,900 | +0.25(+3.23%) |
Feb 03, 2023 | 7.932 | 8.085 | 7.798 | 7.881 | 30,497,652 | -0.06(-0.73%) |
Feb 02, 2023 | 8.354 | 8.383 | 7.863 | 7.939 | 47,434,352 | -0.36(-4.38%) |
Feb 01, 2023 | 8.426 | 8.554 | 8.114 | 8.303 | 36,162,692 | -0.13(-1.55%) |
Jan 31, 2023 | 8.223 | 8.448 | 8.183 | 8.434 | 29,144,384 | +0.23(+2.84%) |
Jan 30, 2023 | 8.354 | 8.354 | 8.165 | 8.201 | 29,978,624 | -0.01(-0.09%) |
Jan 27, 2023 | 8.347 | 8.397 | 8.150 | 8.208 | 32,399,256 | -0.27(-3.17%) |
Jan 26, 2023 | 8.674 | 8.703 | 8.252 | 8.477 | 36,272,504 | -0.20(-2.26%) |
Jan 25, 2023 | 8.492 | 8.695 | 8.339 | 8.674 | 26,822,172 | +0.11(+1.27%) |
Jan 24, 2023 | 7.001 | 10.51 | 7.001 | 8.565 | 22,734,108 | +0.04(+0.43%) |
Jan 23, 2023 | 8.412 | 8.775 | 8.397 | 8.528 | 40,054,084 | +0.20(+2.36%) |
Jan 20, 2023 | 8.114 | 8.354 | 8.070 | 8.332 | 24,696,726 | +0.08(+0.97%) |
Jan 19, 2023 | 8.005 | 8.281 | 7.983 | 8.252 | 33,251,256 | +0.27(+3.37%) |
Jan 18, 2023 | 8.332 | 8.383 | 7.983 | 7.983 | 45,727,012 | -0.24(-2.92%) |
Jan 17, 2023 | 7.808 | 8.234 | 7.808 | 8.223 | 38,217,332 | +0.34(+4.34%) |
Jan 13, 2023 | 7.838 | 7.939 | 7.823 | 7.881 | 18,550,064 | -0.04(-0.55%) |
Jan 12, 2023 | 7.699 | 7.953 | 7.678 | 7.925 | 30,485,898 | +0.21(+2.73%) |
Jan 11, 2023 | 7.743 | 7.750 | 7.605 | 7.714 | 32,486,130 | +0.12(+1.53%) |
Jan 10, 2023 | 7.489 | 7.619 | 7.340 | 7.598 | 20,177,688 | +0.15(+2.05%) |
Jan 09, 2023 | 7.430 | 7.514 | 7.365 | 7.445 | 26,268,100 | -0.03(-0.39%) |
Jan 06, 2023 | 7.518 | 7.547 | 7.390 | 7.474 | 24,303,466 | +0.11(+1.48%) |
Jan 05, 2023 | 7.161 | 7.423 | 7.118 | 7.365 | 37,675,128 | +0.31(+4.33%) |
Jan 04, 2023 | 6.878 | 7.191 | 6.740 | 7.060 | 45,268,104 | +0.15(+2.21%) |
Jan 03, 2023 | 7.103 | 7.212 | 6.838 | 6.907 | 63,808,868 | -0.84(-10.80%) |
Dec 30, 2022 | 7.765 | 7.954 | 7.689 | 7.743 | 22,016,682 | -0.02(-0.28%) |
Dec 29, 2022 | 7.990 | 8.019 | 7.692 | 7.765 | 32,759,288 | -0.12(-1.57%) |
Dec 28, 2022 | 7.961 | 8.041 | 7.823 | 7.888 | 27,957,402 | +0.00(+0.00%) |
Dec 27, 2022 | 7.743 | 7.903 | 7.721 | 7.888 | 30,339,670 | -0.17(-2.16%) |
Dec 23, 2022 | 7.765 | 8.063 | 7.743 | 8.063 | 36,971,568 | +0.43(+5.62%) |
Dec 22, 2022 | 7.634 | 7.761 | 7.474 | 7.634 | 36,342,856 | +0.15(+1.94%) |
Dec 21, 2022 | 7.365 | 7.489 | 7.220 | 7.489 | 30,535,534 | +0.23(+3.10%) |
Dec 20, 2022 | 7.081 | 7.387 | 7.060 | 7.263 | 42,006,136 | +0.24(+3.42%) |
Dec 19, 2022 | 6.820 | 7.031 | 6.783 | 7.023 | 38,782,992 | +0.21(+3.10%) |
Dec 16, 2022 | 6.747 | 6.871 | 6.678 | 6.812 | 35,477,172 | -0.01(-0.21%) |
Dec 15, 2022 | 6.798 | 6.965 | 6.649 | 6.827 | 60,051,380 | +0.18(+2.74%) |
Dec 14, 2022 | 7.074 | 7.103 | 6.456 | 6.645 | 169,170,512 | -0.73(-9.86%) |
Dec 13, 2022 | 7.518 | 7.641 | 7.372 | 7.372 | 57,525,000 | -0.14(-1.84%) |
Dec 12, 2022 | 7.474 | 7.547 | 7.263 | 7.510 | 47,539,476 | -0.28(-3.55%) |
Dec 09, 2022 | 7.765 | 7.881 | 7.714 | 7.787 | 22,620,646 | -0.05(-0.65%) |
Dec 08, 2022 | 8.070 | 8.128 | 7.790 | 7.838 | 37,558,128 | -0.22(-2.71%) |
Dec 07, 2022 | 8.143 | 8.248 | 7.983 | 8.056 | 30,652,640 | -0.01(-0.06%) |
Dec 06, 2022 | 8.165 | 8.347 | 8.012 | 8.061 | 28,110,178 | +0.01(+0.06%) |
Dec 05, 2022 | 8.310 | 8.343 | 8.036 | 8.056 | 35,169,808 | -0.23(-2.81%) |
Dec 02, 2022 | 8.405 | 8.568 | 8.252 | 8.288 | 36,657,844 | +0.09(+1.06%) |