Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.070 | 8.137 | 8.037 | 8.051 | 4,976,448 | +0.10(+1.32%) |
Feb 27, 2023 | 7.928 | 7.985 | 7.913 | 7.947 | 4,030,757 | +0.11(+1.46%) |
Feb 24, 2023 | 7.804 | 7.847 | 7.785 | 7.832 | 3,702,331 | -0.09(-1.08%) |
Feb 23, 2023 | 8.004 | 8.018 | 7.851 | 7.918 | 6,233,256 | +0.20(+2.54%) |
Feb 22, 2023 | 7.712 | 7.784 | 7.694 | 7.722 | 6,242,608 | +0.02(+0.24%) |
Feb 21, 2023 | 7.795 | 7.809 | 7.666 | 7.703 | 4,737,386 | -0.08(-1.07%) |
Feb 17, 2023 | 7.777 | 7.795 | 7.722 | 7.786 | 5,627,461 | -0.03(-0.35%) |
Feb 16, 2023 | 7.712 | 7.851 | 7.694 | 7.814 | 4,636,988 | +0.01(+0.12%) |
Feb 15, 2023 | 7.731 | 7.832 | 7.657 | 7.805 | 8,796,557 | -0.71(-8.35%) |
Feb 14, 2023 | 8.451 | 8.581 | 8.433 | 8.516 | 3,967,767 | +0.07(+0.88%) |
Feb 13, 2023 | 8.368 | 8.451 | 8.342 | 8.442 | 2,504,603 | +0.08(+0.99%) |
Feb 10, 2023 | 8.396 | 8.414 | 8.313 | 8.359 | 4,766,350 | -0.14(-1.63%) |
Feb 09, 2023 | 8.701 | 8.715 | 8.481 | 8.497 | 5,985,385 | +0.00(+0.00%) |
Feb 08, 2023 | 8.544 | 8.553 | 8.497 | 8.497 | 4,256,596 | -0.03(-0.33%) |
Feb 07, 2023 | 8.451 | 8.548 | 8.419 | 8.525 | 5,802,553 | +0.15(+1.76%) |
Feb 06, 2023 | 8.359 | 8.396 | 8.317 | 8.377 | 5,533,764 | -0.06(-0.77%) |
Feb 03, 2023 | 8.470 | 8.534 | 8.424 | 8.442 | 5,049,596 | -0.12(-1.40%) |
Feb 02, 2023 | 8.627 | 8.644 | 8.530 | 8.562 | 4,694,759 | -0.07(-0.86%) |
Feb 01, 2023 | 8.479 | 8.682 | 8.456 | 8.636 | 7,468,549 | +0.06(+0.75%) |
Jan 31, 2023 | 8.497 | 8.576 | 8.470 | 8.571 | 4,840,861 | +0.01(+0.11%) |
Jan 30, 2023 | 8.590 | 8.641 | 8.562 | 8.562 | 3,973,146 | -0.03(-0.32%) |
Jan 27, 2023 | 8.544 | 8.608 | 8.516 | 8.590 | 3,434,994 | -0.01(-0.11%) |
Jan 26, 2023 | 8.571 | 8.599 | 8.511 | 8.599 | 4,143,234 | +0.15(+1.75%) |
Jan 25, 2023 | 8.322 | 8.451 | 8.314 | 8.451 | 5,600,125 | +0.19(+2.35%) |
Jan 24, 2023 | 8.313 | 8.350 | 8.257 | 8.257 | 3,144,637 | -0.13(-1.54%) |
Jan 23, 2023 | 8.294 | 8.387 | 8.290 | 8.387 | 3,167,065 | +0.11(+1.34%) |
Jan 20, 2023 | 8.239 | 8.285 | 8.224 | 8.276 | 2,880,391 | +0.04(+0.45%) |
Jan 19, 2023 | 8.193 | 8.248 | 8.156 | 8.239 | 4,778,380 | -0.08(-1.00%) |
Jan 18, 2023 | 8.442 | 8.475 | 8.313 | 8.322 | 4,719,077 | +0.00(+0.00%) |
Jan 17, 2023 | 8.340 | 8.359 | 8.262 | 8.322 | 4,774,307 | +0.05(+0.56%) |
Jan 13, 2023 | 8.110 | 8.276 | 8.100 | 8.276 | 4,223,623 | +0.16(+1.93%) |
Jan 12, 2023 | 8.073 | 8.153 | 7.999 | 8.119 | 3,992,514 | +0.20(+2.57%) |
Jan 11, 2023 | 7.879 | 7.925 | 7.878 | 7.916 | 2,242,523 | +0.07(+0.94%) |
Jan 10, 2023 | 7.795 | 7.851 | 7.763 | 7.842 | 2,723,324 | +0.00(+0.00%) |
Jan 09, 2023 | 7.888 | 7.906 | 7.823 | 7.842 | 4,261,183 | +0.03(+0.35%) |
Jan 06, 2023 | 7.685 | 7.823 | 7.657 | 7.814 | 4,648,174 | +0.07(+0.95%) |
Jan 05, 2023 | 7.685 | 7.759 | 7.666 | 7.740 | 5,234,880 | +0.08(+1.09%) |
Jan 04, 2023 | 7.509 | 7.657 | 7.509 | 7.657 | 6,402,065 | +0.30(+4.02%) |
Jan 03, 2023 | 7.324 | 7.398 | 7.297 | 7.361 | 6,577,680 | +0.16(+2.18%) |
Dec 30, 2022 | 7.158 | 7.237 | 7.158 | 7.204 | 2,968,707 | +0.00(+0.00%) |
Dec 29, 2022 | 7.158 | 7.218 | 7.149 | 7.204 | 3,832,678 | +0.06(+0.78%) |
Dec 28, 2022 | 7.232 | 7.260 | 7.140 | 7.149 | 3,060,247 | -0.06(-0.90%) |
Dec 27, 2022 | 7.177 | 7.232 | 7.154 | 7.214 | 2,681,463 | +0.02(+0.26%) |
Dec 23, 2022 | 7.112 | 7.214 | 7.112 | 7.195 | 3,643,290 | +0.09(+1.30%) |
Dec 22, 2022 | 7.130 | 7.130 | 7.020 | 7.103 | 4,685,039 | -0.08(-1.16%) |
Dec 21, 2022 | 7.140 | 7.204 | 7.130 | 7.186 | 7,143,174 | +0.08(+1.17%) |
Dec 20, 2022 | 7.029 | 7.135 | 7.029 | 7.103 | 5,540,239 | +0.07(+1.05%) |
Dec 19, 2022 | 7.057 | 7.135 | 7.012 | 7.029 | 5,710,498 | +0.00(+0.00%) |
Dec 16, 2022 | 6.992 | 7.047 | 6.932 | 7.029 | 6,294,130 | -0.05(-0.65%) |
Dec 15, 2022 | 7.232 | 7.246 | 7.038 | 7.075 | 8,208,333 | -0.30(-4.01%) |
Dec 14, 2022 | 7.445 | 7.481 | 7.348 | 7.371 | 8,555,124 | -0.08(-1.12%) |
Dec 13, 2022 | 7.491 | 7.532 | 7.421 | 7.454 | 6,491,647 | +0.13(+1.77%) |
Dec 12, 2022 | 7.241 | 7.324 | 7.200 | 7.324 | 4,838,573 | +0.00(+0.00%) |
Dec 09, 2022 | 7.214 | 7.371 | 7.214 | 7.324 | 4,716,003 | +0.17(+2.32%) |
Dec 08, 2022 | 7.195 | 7.214 | 7.130 | 7.158 | 4,414,036 | -0.01(-0.13%) |
Dec 07, 2022 | 7.195 | 7.214 | 7.114 | 7.167 | 5,436,904 | -0.05(-0.64%) |
Dec 06, 2022 | 7.278 | 7.331 | 7.154 | 7.214 | 7,630,564 | +0.10(+1.43%) |
Dec 05, 2022 | 7.232 | 7.260 | 7.084 | 7.112 | 5,715,818 | -0.11(-1.53%) |
Dec 02, 2022 | 7.204 | 7.237 | 7.181 | 7.223 | 4,259,731 | -0.06(-0.89%) |