Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.516 | 7.545 | 6.900 | 7.313 | 6,867,901 | -0.31(-4.07%) |
Feb 27, 2023 | 7.759 | 7.768 | 7.618 | 7.623 | 3,201,079 | -0.06(-0.76%) |
Feb 24, 2023 | 7.768 | 7.768 | 7.506 | 7.681 | 3,125,194 | -0.14(-1.74%) |
Feb 23, 2023 | 7.807 | 7.865 | 7.662 | 7.817 | 2,686,826 | +0.06(+0.75%) |
Feb 22, 2023 | 7.788 | 7.865 | 7.715 | 7.759 | 1,844,352 | -0.03(-0.37%) |
Feb 21, 2023 | 8.030 | 8.050 | 7.763 | 7.788 | 3,824,563 | -0.33(-4.06%) |
Feb 17, 2023 | 8.001 | 8.171 | 7.957 | 8.117 | 1,950,407 | +0.12(+1.45%) |
Feb 16, 2023 | 8.050 | 8.114 | 7.991 | 8.001 | 1,608,702 | -0.11(-1.32%) |
Feb 15, 2023 | 7.953 | 8.117 | 7.953 | 8.108 | 1,601,912 | +0.06(+0.72%) |
Feb 14, 2023 | 8.098 | 8.156 | 7.996 | 8.050 | 1,720,853 | -0.04(-0.48%) |
Feb 13, 2023 | 8.069 | 8.147 | 8.050 | 8.088 | 1,785,575 | +0.03(+0.36%) |
Feb 10, 2023 | 8.021 | 8.098 | 7.967 | 8.059 | 1,788,881 | +0.04(+0.48%) |
Feb 09, 2023 | 8.214 | 8.253 | 8.011 | 8.021 | 1,783,477 | -0.13(-1.55%) |
Feb 08, 2023 | 8.244 | 8.263 | 8.088 | 8.147 | 1,491,723 | -0.16(-1.87%) |
Feb 07, 2023 | 8.195 | 8.350 | 8.093 | 8.302 | 2,394,688 | +0.14(+1.66%) |
Feb 06, 2023 | 8.156 | 8.224 | 8.050 | 8.166 | 4,174,736 | -0.06(-0.71%) |
Feb 03, 2023 | 8.476 | 8.515 | 8.219 | 8.224 | 2,675,114 | -0.37(-4.29%) |
Feb 02, 2023 | 8.612 | 8.651 | 8.515 | 8.593 | 2,462,542 | +0.07(+0.80%) |
Feb 01, 2023 | 8.486 | 8.564 | 8.321 | 8.525 | 1,998,546 | +0.00(+0.00%) |
Jan 31, 2023 | 8.350 | 8.535 | 8.331 | 8.525 | 2,574,017 | +0.17(+2.09%) |
Jan 30, 2023 | 8.253 | 8.408 | 8.234 | 8.350 | 1,640,117 | +0.01(+0.12%) |
Jan 27, 2023 | 8.282 | 8.418 | 8.244 | 8.341 | 1,732,960 | +0.02(+0.23%) |
Jan 26, 2023 | 8.253 | 8.428 | 8.219 | 8.321 | 2,218,809 | +0.06(+0.70%) |
Jan 25, 2023 | 8.321 | 8.350 | 8.166 | 8.263 | 2,952,558 | -0.16(-1.84%) |
Jan 24, 2023 | 8.389 | 8.593 | 8.263 | 8.418 | 2,614,721 | +0.03(+0.35%) |
Jan 23, 2023 | 8.486 | 8.588 | 8.360 | 8.389 | 2,497,686 | -0.13(-1.48%) |
Jan 20, 2023 | 8.457 | 8.554 | 8.307 | 8.515 | 3,701,732 | +0.05(+0.57%) |
Jan 19, 2023 | 8.932 | 8.932 | 8.457 | 8.467 | 2,911,887 | -0.57(-6.33%) |
Jan 18, 2023 | 9.310 | 9.354 | 8.995 | 9.039 | 2,279,075 | -0.20(-2.20%) |
Jan 17, 2023 | 9.485 | 9.499 | 9.213 | 9.242 | 3,461,004 | -0.25(-2.66%) |
Jan 13, 2023 | 9.349 | 9.543 | 9.310 | 9.495 | 2,910,894 | +0.06(+0.62%) |
Jan 12, 2023 | 9.436 | 9.456 | 9.228 | 9.436 | 2,548,296 | +0.01(+0.10%) |
Jan 11, 2023 | 9.262 | 9.427 | 9.223 | 9.427 | 2,054,646 | +0.14(+1.46%) |
Jan 10, 2023 | 9.107 | 9.286 | 9.078 | 9.291 | 1,503,549 | +0.16(+1.81%) |
Jan 09, 2023 | 9.068 | 9.223 | 9.068 | 9.126 | 1,925,629 | +0.08(+0.86%) |
Jan 06, 2023 | 8.893 | 9.058 | 8.874 | 9.049 | 1,932,271 | +0.24(+2.75%) |
Jan 05, 2023 | 8.661 | 8.845 | 8.607 | 8.806 | 2,521,247 | +0.08(+0.89%) |
Jan 04, 2023 | 8.709 | 8.845 | 8.680 | 8.728 | 2,495,097 | +0.05(+0.56%) |
Jan 03, 2023 | 8.884 | 8.927 | 8.593 | 8.680 | 1,968,680 | -0.12(-1.32%) |
Dec 30, 2022 | 8.835 | 8.874 | 8.670 | 8.796 | 2,630,364 | -0.14(-1.52%) |
Dec 29, 2022 | 8.767 | 8.952 | 8.758 | 8.932 | 1,559,659 | +0.23(+2.68%) |
Dec 28, 2022 | 8.874 | 9.010 | 8.699 | 8.699 | 2,926,232 | -0.14(-1.54%) |
Dec 27, 2022 | 8.855 | 8.864 | 8.738 | 8.835 | 1,829,558 | -0.05(-0.55%) |
Dec 23, 2022 | 8.719 | 8.893 | 8.709 | 8.884 | 1,379,705 | +0.10(+1.10%) |
Dec 22, 2022 | 8.767 | 8.806 | 8.607 | 8.787 | 2,736,836 | -0.10(-1.09%) |
Dec 21, 2022 | 8.825 | 9.010 | 8.777 | 8.884 | 2,234,908 | +0.14(+1.55%) |
Dec 20, 2022 | 8.719 | 8.835 | 8.675 | 8.748 | 4,698,822 | +0.02(+0.22%) |
Dec 19, 2022 | 8.777 | 8.918 | 8.690 | 8.728 | 4,472,084 | -0.13(-1.42%) |
Dec 16, 2022 | 8.961 | 8.981 | 8.777 | 8.855 | 7,916,784 | -0.16(-1.83%) |
Dec 15, 2022 | 9.456 | 9.533 | 8.966 | 9.019 | 7,488,826 | -0.54(-5.68%) |
Dec 14, 2022 | 9.495 | 9.761 | 9.436 | 9.563 | 9,252,625 | +0.06(+0.66%) |
Dec 13, 2022 | 9.683 | 9.756 | 9.471 | 9.499 | 3,547,753 | +0.02(+0.20%) |
Dec 12, 2022 | 9.306 | 9.480 | 9.287 | 9.480 | 2,224,670 | +0.16(+1.76%) |
Dec 09, 2022 | 9.451 | 9.644 | 9.306 | 9.316 | 2,913,945 | -0.17(-1.83%) |
Dec 08, 2022 | 9.393 | 9.625 | 9.393 | 9.490 | 3,236,926 | +0.18(+1.97%) |
Dec 07, 2022 | 9.258 | 9.398 | 9.234 | 9.306 | 2,215,872 | +0.03(+0.31%) |
Dec 06, 2022 | 9.239 | 9.325 | 9.084 | 9.277 | 3,738,517 | +0.13(+1.37%) |
Dec 05, 2022 | 9.403 | 9.451 | 9.103 | 9.152 | 2,292,786 | -0.27(-2.87%) |
Dec 02, 2022 | 9.258 | 9.495 | 9.190 | 9.422 | 3,852,551 | +0.07(+0.72%) |