Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.182 | 9.219 | 9.153 | 9.191 | 125,065 | +0.05(+0.52%) |
Feb 27, 2023 | 9.182 | 9.214 | 9.115 | 9.144 | 113,926 | -0.01(-0.10%) |
Feb 24, 2023 | 9.200 | 9.227 | 9.097 | 9.153 | 204,718 | -0.08(-0.82%) |
Feb 23, 2023 | 9.267 | 9.314 | 9.191 | 9.229 | 155,768 | -0.01(-0.10%) |
Feb 22, 2023 | 9.323 | 9.323 | 9.210 | 9.238 | 71,817 | -0.07(-0.71%) |
Feb 21, 2023 | 9.352 | 9.352 | 9.267 | 9.304 | 94,700 | -0.09(-0.91%) |
Feb 17, 2023 | 9.455 | 9.455 | 9.352 | 9.389 | 115,702 | -0.08(-0.80%) |
Feb 16, 2023 | 9.616 | 9.625 | 9.451 | 9.465 | 107,533 | -0.21(-2.15%) |
Feb 15, 2023 | 9.710 | 9.710 | 9.635 | 9.673 | 87,131 | -0.03(-0.29%) |
Feb 14, 2023 | 9.701 | 9.710 | 9.654 | 9.701 | 60,473 | -0.01(-0.10%) |
Feb 13, 2023 | 9.711 | 9.768 | 9.698 | 9.711 | 35,404 | -0.02(-0.19%) |
Feb 10, 2023 | 9.721 | 9.739 | 9.711 | 9.730 | 53,620 | +0.00(+0.00%) |
Feb 09, 2023 | 9.749 | 9.805 | 9.711 | 9.730 | 153,759 | -0.02(-0.19%) |
Feb 08, 2023 | 9.692 | 9.777 | 9.692 | 9.749 | 47,382 | +0.03(+0.29%) |
Feb 07, 2023 | 9.561 | 9.739 | 9.561 | 9.721 | 68,717 | +0.13(+1.37%) |
Feb 06, 2023 | 9.702 | 9.711 | 9.589 | 9.589 | 122,436 | -0.17(-1.74%) |
Feb 03, 2023 | 9.796 | 9.814 | 9.730 | 9.758 | 130,920 | -0.05(-0.48%) |
Feb 02, 2023 | 9.786 | 9.852 | 9.786 | 9.805 | 155,852 | +0.04(+0.39%) |
Feb 01, 2023 | 9.833 | 9.928 | 9.692 | 9.768 | 293,182 | -0.05(-0.48%) |
Jan 31, 2023 | 9.721 | 9.824 | 9.702 | 9.815 | 110,856 | +0.08(+0.77%) |
Jan 30, 2023 | 9.692 | 9.739 | 9.672 | 9.739 | 176,640 | +0.05(+0.49%) |
Jan 27, 2023 | 9.645 | 9.758 | 9.626 | 9.692 | 181,890 | +0.00(+0.00%) |
Jan 26, 2023 | 9.702 | 9.730 | 9.645 | 9.692 | 35,800 | -0.01(-0.10%) |
Jan 25, 2023 | 9.749 | 9.815 | 9.655 | 9.702 | 108,513 | -0.06(-0.58%) |
Jan 24, 2023 | 9.777 | 9.805 | 9.758 | 9.758 | 86,213 | +0.00(+0.00%) |
Jan 23, 2023 | 9.730 | 9.805 | 9.730 | 9.758 | 92,162 | +0.04(+0.39%) |
Jan 20, 2023 | 9.579 | 9.739 | 9.579 | 9.721 | 116,811 | +0.12(+1.27%) |
Jan 19, 2023 | 9.523 | 9.655 | 9.523 | 9.598 | 149,709 | +0.03(+0.29%) |
Jan 18, 2023 | 9.523 | 9.608 | 9.523 | 9.570 | 156,117 | +0.10(+1.09%) |
Jan 17, 2023 | 9.514 | 9.575 | 9.466 | 9.466 | 421,609 | -0.07(-0.69%) |
Jan 13, 2023 | 9.532 | 9.603 | 9.528 | 9.532 | 247,164 | -0.06(-0.58%) |
Jan 12, 2023 | 9.494 | 9.597 | 9.480 | 9.588 | 63,531 | +0.12(+1.29%) |
Jan 11, 2023 | 9.466 | 9.503 | 9.428 | 9.466 | 113,439 | +0.06(+0.60%) |
Jan 10, 2023 | 9.410 | 9.466 | 9.391 | 9.410 | 120,525 | -0.04(-0.40%) |
Jan 09, 2023 | 9.419 | 9.503 | 9.419 | 9.447 | 86,283 | +0.02(+0.20%) |
Jan 06, 2023 | 9.278 | 9.428 | 9.278 | 9.428 | 83,657 | +0.15(+1.62%) |
Jan 05, 2023 | 9.297 | 9.335 | 9.260 | 9.278 | 123,399 | -0.10(-1.10%) |
Jan 04, 2023 | 9.297 | 9.428 | 9.297 | 9.382 | 65,190 | +0.07(+0.70%) |
Jan 03, 2023 | 9.466 | 9.466 | 9.307 | 9.316 | 172,302 | -0.10(-1.09%) |
Dec 30, 2022 | 9.213 | 9.457 | 9.138 | 9.419 | 652,494 | +0.22(+2.45%) |
Dec 29, 2022 | 9.082 | 9.222 | 9.082 | 9.194 | 328,498 | +0.09(+1.03%) |
Dec 28, 2022 | 8.988 | 9.119 | 8.988 | 9.100 | 291,303 | +0.12(+1.36%) |
Dec 27, 2022 | 9.054 | 9.069 | 8.969 | 8.979 | 360,260 | -0.08(-0.93%) |
Dec 23, 2022 | 9.091 | 9.119 | 9.063 | 9.063 | 142,389 | -0.05(-0.51%) |
Dec 22, 2022 | 9.129 | 9.157 | 9.091 | 9.110 | 136,002 | -0.05(-0.51%) |
Dec 21, 2022 | 9.119 | 9.175 | 9.105 | 9.157 | 199,598 | +0.00(+0.00%) |
Dec 20, 2022 | 9.147 | 9.185 | 9.082 | 9.157 | 236,650 | -0.02(-0.20%) |
Dec 19, 2022 | 9.147 | 9.185 | 9.129 | 9.175 | 352,967 | -0.02(-0.20%) |
Dec 16, 2022 | 9.204 | 9.222 | 9.138 | 9.194 | 246,553 | -0.06(-0.61%) |
Dec 15, 2022 | 9.260 | 9.288 | 9.232 | 9.250 | 207,939 | -0.05(-0.50%) |
Dec 14, 2022 | 9.241 | 9.325 | 9.222 | 9.297 | 131,568 | +0.05(+0.52%) |
Dec 13, 2022 | 9.324 | 9.359 | 9.249 | 9.249 | 489,020 | +0.01(+0.10%) |
Dec 12, 2022 | 9.249 | 9.324 | 9.240 | 9.240 | 102,547 | -0.01(-0.10%) |
Dec 09, 2022 | 9.268 | 9.305 | 9.240 | 9.249 | 97,554 | -0.07(-0.70%) |
Dec 08, 2022 | 9.399 | 9.399 | 9.277 | 9.315 | 161,271 | -0.10(-1.09%) |
Dec 07, 2022 | 9.427 | 9.450 | 9.408 | 9.417 | 107,391 | +0.03(+0.30%) |
Dec 06, 2022 | 9.361 | 9.417 | 9.352 | 9.389 | 192,312 | +0.07(+0.70%) |
Dec 05, 2022 | 9.231 | 9.361 | 9.231 | 9.324 | 366,257 | -0.04(-0.40%) |
Dec 02, 2022 | 9.427 | 9.520 | 9.296 | 9.361 | 328,628 | -0.15(-1.57%) |