Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.620 | 7.718 | 7.525 | 7.584 | 584,687 | -0.06(-0.82%) |
Feb 27, 2023 | 7.736 | 7.924 | 7.611 | 7.646 | 291,128 | -0.05(-0.70%) |
Feb 24, 2023 | 7.673 | 7.736 | 7.440 | 7.700 | 335,105 | -0.16(-2.05%) |
Feb 23, 2023 | 8.175 | 8.175 | 7.638 | 7.862 | 350,713 | -0.02(-0.23%) |
Feb 22, 2023 | 7.969 | 8.086 | 7.844 | 7.880 | 276,084 | -0.11(-1.35%) |
Feb 21, 2023 | 8.193 | 8.193 | 7.888 | 7.987 | 296,458 | -0.24(-2.94%) |
Feb 17, 2023 | 8.390 | 8.453 | 8.211 | 8.229 | 250,099 | -0.13(-1.50%) |
Feb 16, 2023 | 8.453 | 8.453 | 8.310 | 8.355 | 226,379 | -0.19(-2.20%) |
Feb 15, 2023 | 8.408 | 8.543 | 8.373 | 8.543 | 122,972 | +0.04(+0.42%) |
Feb 14, 2023 | 8.516 | 8.594 | 8.382 | 8.507 | 112,446 | -0.07(-0.84%) |
Feb 13, 2023 | 8.534 | 8.597 | 8.471 | 8.579 | 168,260 | +0.06(+0.74%) |
Feb 10, 2023 | 8.390 | 8.534 | 8.355 | 8.516 | 147,914 | +0.10(+1.17%) |
Feb 09, 2023 | 8.704 | 8.767 | 8.390 | 8.417 | 175,289 | -0.22(-2.59%) |
Feb 08, 2023 | 8.695 | 8.722 | 8.570 | 8.642 | 115,810 | -0.05(-0.62%) |
Feb 07, 2023 | 8.633 | 8.803 | 8.525 | 8.695 | 184,338 | +0.01(+0.10%) |
Feb 06, 2023 | 8.875 | 8.875 | 8.516 | 8.686 | 243,699 | -0.25(-2.81%) |
Feb 03, 2023 | 8.910 | 9.020 | 8.785 | 8.937 | 292,879 | -0.07(-0.80%) |
Feb 02, 2023 | 8.937 | 9.175 | 8.888 | 9.009 | 311,697 | +0.16(+1.82%) |
Feb 01, 2023 | 8.767 | 8.937 | 8.592 | 8.848 | 260,458 | +0.03(+0.30%) |
Jan 31, 2023 | 8.516 | 8.893 | 8.498 | 8.821 | 368,694 | +0.30(+3.47%) |
Jan 30, 2023 | 8.615 | 8.713 | 8.525 | 8.525 | 210,052 | -0.13(-1.55%) |
Jan 27, 2023 | 8.399 | 8.776 | 8.399 | 8.659 | 225,128 | +0.26(+3.10%) |
Jan 26, 2023 | 8.453 | 8.489 | 8.278 | 8.399 | 155,580 | -0.01(-0.11%) |
Jan 25, 2023 | 8.068 | 8.435 | 8.008 | 8.408 | 294,890 | +0.31(+3.88%) |
Jan 24, 2023 | 8.346 | 8.561 | 8.032 | 8.095 | 414,756 | -0.23(-2.80%) |
Jan 23, 2023 | 8.408 | 8.525 | 8.247 | 8.328 | 417,749 | -0.08(-0.96%) |
Jan 20, 2023 | 8.364 | 8.426 | 8.256 | 8.408 | 280,870 | +0.04(+0.54%) |
Jan 19, 2023 | 8.238 | 8.426 | 8.193 | 8.364 | 233,265 | +0.08(+0.97%) |
Jan 18, 2023 | 8.543 | 8.642 | 8.238 | 8.283 | 292,660 | -0.20(-2.33%) |
Jan 17, 2023 | 8.408 | 8.570 | 8.390 | 8.480 | 419,223 | +0.07(+0.85%) |
Jan 13, 2023 | 8.104 | 8.471 | 7.978 | 8.408 | 631,842 | +0.25(+3.08%) |
Jan 12, 2023 | 7.942 | 8.198 | 7.906 | 8.157 | 405,951 | +0.33(+4.24%) |
Jan 11, 2023 | 7.333 | 7.862 | 7.333 | 7.826 | 594,387 | +0.48(+6.59%) |
Jan 10, 2023 | 7.234 | 7.409 | 7.207 | 7.342 | 300,683 | +0.13(+1.74%) |
Jan 09, 2023 | 7.395 | 7.467 | 7.198 | 7.216 | 445,402 | -0.17(-2.31%) |
Jan 06, 2023 | 7.325 | 7.429 | 7.216 | 7.387 | 584,302 | +0.17(+2.30%) |
Jan 05, 2023 | 7.422 | 7.457 | 7.194 | 7.220 | 437,879 | -0.29(-3.85%) |
Jan 04, 2023 | 7.500 | 7.658 | 7.439 | 7.509 | 497,056 | +0.10(+1.30%) |
Jan 03, 2023 | 7.387 | 7.562 | 7.290 | 7.413 | 666,418 | +0.08(+1.07%) |
Dec 30, 2022 | 7.430 | 7.492 | 7.290 | 7.334 | 552,953 | -0.20(-2.67%) |
Dec 29, 2022 | 7.185 | 7.562 | 7.133 | 7.535 | 519,535 | +0.34(+4.74%) |
Dec 28, 2022 | 7.430 | 7.483 | 7.176 | 7.194 | 344,829 | -0.18(-2.38%) |
Dec 27, 2022 | 7.448 | 7.478 | 7.334 | 7.369 | 304,920 | -0.09(-1.17%) |
Dec 23, 2022 | 7.535 | 7.601 | 7.404 | 7.457 | 258,175 | -0.06(-0.82%) |
Dec 22, 2022 | 7.640 | 7.640 | 7.351 | 7.518 | 382,953 | -0.13(-1.72%) |
Dec 21, 2022 | 7.605 | 7.741 | 7.570 | 7.649 | 509,903 | +0.05(+0.69%) |
Dec 20, 2022 | 7.658 | 7.710 | 7.570 | 7.597 | 424,682 | -0.11(-1.48%) |
Dec 19, 2022 | 7.938 | 7.942 | 7.632 | 7.710 | 368,437 | -0.21(-2.65%) |
Dec 16, 2022 | 7.833 | 7.938 | 7.754 | 7.920 | 1,125,886 | -0.08(-0.98%) |
Dec 15, 2022 | 7.999 | 8.078 | 7.912 | 7.999 | 345,435 | -0.10(-1.19%) |
Dec 14, 2022 | 8.157 | 8.288 | 8.025 | 8.095 | 257,203 | -0.08(-0.96%) |
Dec 13, 2022 | 8.367 | 8.568 | 8.139 | 8.174 | 238,153 | +0.09(+1.08%) |
Dec 12, 2022 | 8.130 | 8.179 | 7.859 | 8.087 | 459,784 | -0.12(-1.49%) |
Dec 09, 2022 | 8.113 | 8.375 | 8.052 | 8.209 | 248,954 | +0.08(+0.97%) |
Dec 08, 2022 | 8.095 | 8.279 | 8.091 | 8.130 | 185,375 | +0.01(+0.11%) |
Dec 07, 2022 | 8.078 | 8.292 | 8.034 | 8.122 | 311,626 | +0.04(+0.54%) |
Dec 06, 2022 | 8.340 | 8.463 | 8.017 | 8.078 | 444,705 | -0.24(-2.84%) |
Dec 05, 2022 | 8.629 | 8.642 | 8.257 | 8.314 | 256,964 | -0.43(-4.90%) |
Dec 02, 2022 | 8.621 | 8.804 | 8.612 | 8.743 | 234,196 | +0.05(+0.60%) |