Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.035 | 8.035 | 7.844 | 7.892 | 14,247 | -0.07(-0.84%) |
Feb 27, 2023 | 8.035 | 8.074 | 7.885 | 7.959 | 39,104 | -0.03(-0.36%) |
Feb 24, 2023 | 7.776 | 8.336 | 7.776 | 7.987 | 38,805 | +0.17(+2.21%) |
Feb 23, 2023 | 7.844 | 8.059 | 7.738 | 7.815 | 23,455 | -0.13(-1.63%) |
Feb 22, 2023 | 7.872 | 8.102 | 7.767 | 7.944 | 29,188 | +0.01(+0.18%) |
Feb 21, 2023 | 7.987 | 8.074 | 7.872 | 7.930 | 57,302 | -0.06(-0.72%) |
Feb 17, 2023 | 8.093 | 8.122 | 7.959 | 7.987 | 22,014 | -0.04(-0.48%) |
Feb 16, 2023 | 8.016 | 8.064 | 7.959 | 8.026 | 49,276 | -0.03(-0.36%) |
Feb 15, 2023 | 8.122 | 8.150 | 7.959 | 8.055 | 106,143 | -0.07(-0.83%) |
Feb 14, 2023 | 7.959 | 8.122 | 7.939 | 8.122 | 26,980 | +0.22(+2.79%) |
Feb 13, 2023 | 7.997 | 8.055 | 7.796 | 7.901 | 73,052 | +0.07(+0.86%) |
Feb 10, 2023 | 7.834 | 8.313 | 7.834 | 7.834 | 53,773 | -0.07(-0.85%) |
Feb 09, 2023 | 7.997 | 8.102 | 7.863 | 7.901 | 53,417 | -0.06(-0.72%) |
Feb 08, 2023 | 8.102 | 8.414 | 7.863 | 7.959 | 357,984 | -0.14(-1.78%) |
Feb 07, 2023 | 8.150 | 8.246 | 7.920 | 8.102 | 58,660 | +0.18(+2.30%) |
Feb 06, 2023 | 8.409 | 8.409 | 7.901 | 7.920 | 48,572 | -0.22(-2.71%) |
Feb 03, 2023 | 8.150 | 8.333 | 7.978 | 8.141 | 345,003 | +0.23(+2.91%) |
Feb 02, 2023 | 8.055 | 8.333 | 7.882 | 7.911 | 207,615 | -0.21(-2.60%) |
Feb 01, 2023 | 7.872 | 8.371 | 7.863 | 8.122 | 42,111 | +0.27(+3.42%) |
Jan 31, 2023 | 8.035 | 8.173 | 7.671 | 7.853 | 177,857 | -0.01(-0.12%) |
Jan 30, 2023 | 7.930 | 7.961 | 7.863 | 7.863 | 14,144 | -0.19(-2.38%) |
Jan 27, 2023 | 7.911 | 8.086 | 7.873 | 8.055 | 12,287 | +0.17(+2.19%) |
Jan 26, 2023 | 8.064 | 8.165 | 7.882 | 7.882 | 20,335 | -0.07(-0.84%) |
Jan 25, 2023 | 7.930 | 8.261 | 7.892 | 7.949 | 41,294 | -0.09(-1.07%) |
Jan 24, 2023 | 7.863 | 8.045 | 7.863 | 8.035 | 12,518 | +0.17(+2.20%) |
Jan 23, 2023 | 7.892 | 7.911 | 7.815 | 7.863 | 33,467 | -0.06(-0.77%) |
Jan 20, 2023 | 7.872 | 7.968 | 7.872 | 7.924 | 10,378 | +0.05(+0.65%) |
Jan 19, 2023 | 7.930 | 7.978 | 7.872 | 7.872 | 4,935 | -0.11(-1.32%) |
Jan 18, 2023 | 7.930 | 7.987 | 7.844 | 7.978 | 5,506 | +0.07(+0.85%) |
Jan 17, 2023 | 7.939 | 7.944 | 7.872 | 7.911 | 14,552 | +0.06(+0.73%) |
Jan 13, 2023 | 7.920 | 8.120 | 7.767 | 7.853 | 33,645 | -0.03(-0.43%) |
Jan 12, 2023 | 7.834 | 8.361 | 7.796 | 7.887 | 70,011 | +0.18(+2.30%) |
Jan 11, 2023 | 7.776 | 7.987 | 7.709 | 7.709 | 12,830 | -0.12(-1.47%) |
Jan 10, 2023 | 7.824 | 7.949 | 7.815 | 7.824 | 9,082 | -0.06(-0.73%) |
Jan 09, 2023 | 7.738 | 8.237 | 7.729 | 7.882 | 24,794 | +0.21(+2.75%) |
Jan 06, 2023 | 7.911 | 8.015 | 7.671 | 7.671 | 143,215 | -0.25(-3.15%) |
Jan 05, 2023 | 7.939 | 8.268 | 7.892 | 7.920 | 6,831 | -0.13(-1.67%) |
Jan 04, 2023 | 7.930 | 8.246 | 7.863 | 8.055 | 99,467 | +0.21(+2.69%) |
Jan 03, 2023 | 7.709 | 7.901 | 7.709 | 7.844 | 23,042 | +0.17(+2.25%) |
Dec 30, 2022 | 7.479 | 7.911 | 7.479 | 7.671 | 38,225 | -0.14(-1.84%) |
Dec 29, 2022 | 7.470 | 7.892 | 7.470 | 7.815 | 29,810 | +0.05(+0.62%) |
Dec 28, 2022 | 7.690 | 8.016 | 7.690 | 7.767 | 6,189 | +0.08(+1.00%) |
Dec 27, 2022 | 7.863 | 7.920 | 7.690 | 7.690 | 5,909 | -0.12(-1.60%) |
Dec 23, 2022 | 7.930 | 7.930 | 7.815 | 7.815 | 11,038 | -0.05(-0.61%) |
Dec 22, 2022 | 8.035 | 8.035 | 7.729 | 7.863 | 13,120 | -0.04(-0.49%) |
Dec 21, 2022 | 7.959 | 7.959 | 7.834 | 7.901 | 4,071 | -0.06(-0.72%) |
Dec 20, 2022 | 8.026 | 8.026 | 7.809 | 7.959 | 14,550 | -0.08(-0.95%) |
Dec 19, 2022 | 7.642 | 8.035 | 7.613 | 8.035 | 129,281 | +0.38(+5.01%) |
Dec 16, 2022 | 7.518 | 7.652 | 7.518 | 7.652 | 13,093 | +0.08(+1.01%) |
Dec 15, 2022 | 7.537 | 7.623 | 7.498 | 7.575 | 34,474 | +0.03(+0.38%) |
Dec 14, 2022 | 7.479 | 7.652 | 7.479 | 7.546 | 5,021 | +0.00(+0.00%) |
Dec 13, 2022 | 7.431 | 7.661 | 7.422 | 7.546 | 173,640 | +0.20(+2.74%) |
Dec 12, 2022 | 7.412 | 7.527 | 7.345 | 7.345 | 4,053 | -0.09(-1.16%) |
Dec 09, 2022 | 7.489 | 7.566 | 7.431 | 7.431 | 23,661 | -0.07(-0.90%) |
Dec 08, 2022 | 7.527 | 7.585 | 7.474 | 7.498 | 25,073 | -0.06(-0.76%) |
Dec 07, 2022 | 7.455 | 7.570 | 7.426 | 7.556 | 236,278 | +0.12(+1.68%) |
Dec 06, 2022 | 7.518 | 7.537 | 7.403 | 7.431 | 50,814 | -0.01(-0.13%) |
Dec 05, 2022 | 7.422 | 7.566 | 7.403 | 7.441 | 38,478 | +0.01(+0.13%) |
Dec 02, 2022 | 7.287 | 7.527 | 7.278 | 7.431 | 82,705 | +0.10(+1.31%) |