Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.220 | 7.384 | 7.094 | 7.162 | 836,696 | -0.02(-0.27%) |
Feb 27, 2023 | 7.200 | 7.326 | 7.118 | 7.181 | 433,244 | +0.05(+0.68%) |
Feb 24, 2023 | 6.718 | 7.133 | 6.708 | 7.133 | 974,153 | +0.29(+4.23%) |
Feb 23, 2023 | 6.959 | 7.036 | 6.698 | 6.843 | 1,125,185 | -0.04(-0.56%) |
Feb 22, 2023 | 7.220 | 7.770 | 6.636 | 6.882 | 2,399,560 | -0.84(-10.88%) |
Feb 21, 2023 | 7.857 | 7.982 | 7.712 | 7.722 | 847,353 | -0.19(-2.44%) |
Feb 17, 2023 | 8.185 | 8.185 | 7.722 | 7.915 | 742,932 | -0.35(-4.21%) |
Feb 16, 2023 | 8.252 | 8.397 | 8.204 | 8.262 | 401,103 | +0.00(+0.00%) |
Feb 15, 2023 | 8.474 | 8.484 | 8.195 | 8.262 | 400,557 | -0.35(-4.04%) |
Feb 14, 2023 | 8.552 | 8.745 | 8.442 | 8.610 | 622,822 | -0.02(-0.22%) |
Feb 13, 2023 | 8.465 | 8.735 | 8.320 | 8.629 | 489,911 | +0.11(+1.25%) |
Feb 10, 2023 | 8.021 | 8.576 | 7.992 | 8.523 | 1,474,765 | +0.62(+7.81%) |
Feb 09, 2023 | 8.156 | 8.195 | 7.898 | 7.905 | 656,534 | -0.24(-2.96%) |
Feb 08, 2023 | 8.233 | 8.378 | 8.088 | 8.146 | 757,136 | -0.14(-1.75%) |
Feb 07, 2023 | 8.108 | 8.315 | 8.050 | 8.291 | 422,851 | +0.17(+2.14%) |
Feb 06, 2023 | 8.088 | 8.223 | 7.890 | 8.117 | 550,460 | +0.09(+1.08%) |
Feb 03, 2023 | 8.002 | 8.340 | 7.949 | 8.030 | 1,217,815 | +0.05(+0.60%) |
Feb 02, 2023 | 8.203 | 8.280 | 7.858 | 7.982 | 1,162,072 | -0.20(-2.46%) |
Feb 01, 2023 | 8.405 | 8.405 | 7.714 | 8.184 | 861,101 | -0.24(-2.85%) |
Jan 31, 2023 | 8.155 | 8.481 | 8.078 | 8.424 | 602,371 | +0.26(+3.17%) |
Jan 30, 2023 | 8.050 | 8.232 | 7.944 | 8.165 | 447,243 | +0.01(+0.12%) |
Jan 27, 2023 | 8.318 | 8.395 | 8.069 | 8.155 | 399,811 | -0.17(-2.07%) |
Jan 26, 2023 | 8.376 | 8.520 | 8.050 | 8.328 | 637,449 | +0.04(+0.46%) |
Jan 25, 2023 | 7.982 | 8.328 | 7.723 | 8.289 | 529,662 | +0.31(+3.85%) |
Jan 24, 2023 | 8.126 | 8.126 | 7.925 | 7.982 | 658,807 | -0.25(-3.03%) |
Jan 23, 2023 | 8.289 | 8.395 | 8.136 | 8.232 | 441,330 | -0.03(-0.35%) |
Jan 20, 2023 | 8.481 | 8.539 | 8.194 | 8.261 | 1,331,094 | -0.08(-0.92%) |
Jan 19, 2023 | 8.328 | 8.453 | 8.184 | 8.337 | 412,519 | -0.01(-0.12%) |
Jan 18, 2023 | 9.019 | 9.134 | 8.318 | 8.347 | 510,175 | -0.59(-6.65%) |
Jan 17, 2023 | 8.894 | 9.124 | 8.769 | 8.942 | 689,991 | +0.14(+1.64%) |
Jan 13, 2023 | 8.913 | 8.913 | 8.692 | 8.798 | 388,701 | -0.15(-1.71%) |
Jan 12, 2023 | 8.750 | 9.172 | 8.702 | 8.951 | 831,359 | +0.29(+3.32%) |
Jan 11, 2023 | 8.625 | 8.827 | 8.376 | 8.664 | 851,303 | +0.09(+1.01%) |
Jan 10, 2023 | 8.251 | 8.625 | 8.122 | 8.577 | 533,236 | +0.34(+4.07%) |
Jan 09, 2023 | 8.357 | 8.510 | 8.232 | 8.242 | 668,412 | +0.09(+1.06%) |
Jan 06, 2023 | 8.050 | 8.352 | 8.002 | 8.155 | 476,778 | +0.20(+2.53%) |
Jan 05, 2023 | 7.915 | 8.088 | 7.839 | 7.954 | 312,161 | -0.11(-1.31%) |
Jan 04, 2023 | 7.896 | 8.174 | 7.810 | 8.059 | 482,773 | +0.06(+0.72%) |
Jan 03, 2023 | 8.827 | 8.913 | 7.944 | 8.002 | 748,044 | -0.86(-9.74%) |
Dec 30, 2022 | 8.616 | 8.961 | 8.568 | 8.865 | 619,719 | +0.23(+2.67%) |
Dec 29, 2022 | 8.318 | 8.668 | 8.318 | 8.635 | 388,646 | +0.30(+3.57%) |
Dec 28, 2022 | 8.827 | 8.827 | 8.280 | 8.337 | 368,753 | -0.59(-6.56%) |
Dec 27, 2022 | 8.779 | 8.932 | 8.678 | 8.923 | 595,334 | +0.24(+2.76%) |
Dec 23, 2022 | 8.491 | 8.692 | 8.328 | 8.683 | 593,887 | +0.31(+3.67%) |
Dec 22, 2022 | 8.424 | 8.424 | 8.251 | 8.376 | 735,058 | +0.04(+0.46%) |
Dec 21, 2022 | 8.232 | 8.366 | 8.074 | 8.337 | 1,094,911 | +0.30(+3.70%) |
Dec 20, 2022 | 7.771 | 8.088 | 7.704 | 8.040 | 522,232 | +0.26(+3.33%) |
Dec 19, 2022 | 7.791 | 7.925 | 7.743 | 7.781 | 340,941 | -0.07(-0.86%) |
Dec 16, 2022 | 7.685 | 7.925 | 7.651 | 7.848 | 1,289,994 | -0.05(-0.61%) |
Dec 15, 2022 | 7.829 | 7.982 | 7.752 | 7.896 | 443,567 | -0.11(-1.32%) |
Dec 14, 2022 | 8.011 | 8.093 | 7.858 | 8.002 | 417,331 | +0.06(+0.72%) |
Dec 13, 2022 | 7.906 | 8.107 | 7.877 | 7.944 | 1,321,007 | +0.14(+1.85%) |
Dec 12, 2022 | 7.512 | 7.887 | 7.484 | 7.800 | 633,854 | +0.30(+3.96%) |
Dec 09, 2022 | 7.733 | 7.944 | 7.493 | 7.503 | 545,971 | -0.28(-3.58%) |
Dec 08, 2022 | 7.896 | 7.973 | 7.714 | 7.781 | 563,883 | +0.12(+1.63%) |
Dec 07, 2022 | 7.704 | 7.800 | 7.570 | 7.656 | 934,453 | +0.02(+0.25%) |
Dec 06, 2022 | 7.551 | 7.762 | 7.484 | 7.637 | 501,373 | +0.09(+1.14%) |
Dec 05, 2022 | 8.069 | 8.069 | 7.522 | 7.551 | 558,248 | -0.31(-3.91%) |
Dec 02, 2022 | 7.685 | 7.915 | 7.627 | 7.858 | 383,134 | +0.15(+1.99%) |