Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 7.630 | 7.880 | 7.600 | 7.750 | 1,266,366 | +0.09(+1.17%) |
Feb 27, 2023 | 7.750 | 7.770 | 7.570 | 7.660 | 482,016 | -0.03(-0.39%) |
Feb 24, 2023 | 7.750 | 7.800 | 7.640 | 7.690 | 569,615 | -0.22(-2.78%) |
Feb 23, 2023 | 7.840 | 7.960 | 7.660 | 7.910 | 1,056,829 | +0.15(+1.93%) |
Feb 22, 2023 | 7.670 | 7.760 | 7.550 | 7.760 | 770,554 | +0.13(+1.70%) |
Feb 21, 2023 | 7.860 | 7.930 | 7.620 | 7.630 | 329,495 | -0.24(-3.05%) |
Feb 17, 2023 | 7.800 | 7.885 | 7.710 | 7.870 | 444,610 | +0.07(+0.90%) |
Feb 16, 2023 | 7.810 | 7.915 | 7.730 | 7.800 | 1,121,781 | -0.11(-1.39%) |
Feb 15, 2023 | 7.870 | 8.049 | 7.770 | 7.910 | 820,888 | -0.15(-1.86%) |
Feb 14, 2023 | 8.230 | 8.300 | 7.970 | 8.060 | 1,333,527 | -0.38(-4.50%) |
Feb 13, 2023 | 8.390 | 8.550 | 8.375 | 8.440 | 361,609 | -0.07(-0.82%) |
Feb 10, 2023 | 8.450 | 8.525 | 8.370 | 8.510 | 1,065,690 | +0.02(+0.24%) |
Feb 09, 2023 | 8.600 | 8.630 | 8.400 | 8.490 | 1,116,722 | -0.18(-2.08%) |
Feb 08, 2023 | 8.500 | 8.760 | 8.450 | 8.670 | 867,849 | +0.11(+1.29%) |
Feb 07, 2023 | 8.560 | 8.705 | 8.410 | 8.560 | 576,939 | +0.00(+0.00%) |
Feb 06, 2023 | 8.530 | 8.590 | 8.350 | 8.560 | 682,652 | -0.06(-0.70%) |
Feb 03, 2023 | 8.710 | 8.920 | 8.580 | 8.620 | 436,825 | -0.36(-4.01%) |
Feb 02, 2023 | 9.450 | 9.470 | 8.930 | 8.980 | 543,641 | -0.49(-5.17%) |
Feb 01, 2023 | 9.310 | 9.485 | 9.110 | 9.470 | 365,533 | +0.24(+2.60%) |
Jan 31, 2023 | 9.150 | 9.250 | 9.120 | 9.230 | 378,591 | +0.33(+3.71%) |
Jan 30, 2023 | 9.190 | 9.210 | 8.870 | 8.900 | 394,938 | -0.13(-1.44%) |
Jan 27, 2023 | 8.950 | 9.100 | 8.795 | 9.030 | 573,770 | -0.05(-0.55%) |
Jan 26, 2023 | 8.970 | 9.110 | 8.870 | 9.080 | 515,568 | +0.11(+1.23%) |
Jan 25, 2023 | 8.850 | 9.310 | 8.850 | 8.970 | 708,992 | +0.05(+0.56%) |
Jan 24, 2023 | 8.650 | 9.000 | 8.450 | 8.920 | 828,767 | +0.46(+5.44%) |
Jan 23, 2023 | 8.320 | 8.630 | 8.280 | 8.460 | 1,459,262 | +0.14(+1.68%) |
Jan 20, 2023 | 8.300 | 8.340 | 8.260 | 8.320 | 970,556 | -0.21(-2.46%) |
Jan 19, 2023 | 8.660 | 8.700 | 8.460 | 8.530 | 604,278 | -0.24(-2.74%) |
Jan 18, 2023 | 9.100 | 9.120 | 8.750 | 8.770 | 536,783 | -0.27(-2.99%) |
Jan 17, 2023 | 8.850 | 9.110 | 8.810 | 9.040 | 600,297 | -0.22(-2.38%) |
Jan 13, 2023 | 9.110 | 9.260 | 9.090 | 9.260 | 316,723 | -0.17(-1.80%) |
Jan 12, 2023 | 9.350 | 9.590 | 9.100 | 9.430 | 273,789 | +0.18(+1.95%) |
Jan 11, 2023 | 8.920 | 9.260 | 8.910 | 9.250 | 348,547 | +0.33(+3.70%) |
Jan 10, 2023 | 8.900 | 8.950 | 8.770 | 8.920 | 268,863 | +0.01(+0.11%) |
Jan 09, 2023 | 8.790 | 8.985 | 8.740 | 8.910 | 306,316 | -0.03(-0.34%) |
Jan 06, 2023 | 8.940 | 9.000 | 8.800 | 8.940 | 234,454 | +0.26(+3.00%) |
Jan 05, 2023 | 8.260 | 8.768 | 8.230 | 8.680 | 275,690 | +0.40(+4.83%) |
Jan 04, 2023 | 8.260 | 8.450 | 8.245 | 8.280 | 522,937 | -0.01(-0.12%) |
Jan 03, 2023 | 8.570 | 8.930 | 8.280 | 8.290 | 770,477 | -0.91(-9.89%) |
Dec 30, 2022 | 9.090 | 9.200 | 9.040 | 9.200 | 228,581 | +0.08(+0.88%) |
Dec 29, 2022 | 9.400 | 9.430 | 9.080 | 9.120 | 350,729 | -0.03(-0.33%) |
Dec 28, 2022 | 9.270 | 9.320 | 9.095 | 9.150 | 180,303 | +0.06(+0.66%) |
Dec 27, 2022 | 8.940 | 9.095 | 8.905 | 9.090 | 356,642 | -0.20(-2.15%) |
Dec 23, 2022 | 9.240 | 9.300 | 9.110 | 9.290 | 266,906 | +0.30(+3.34%) |
Dec 22, 2022 | 9.000 | 9.070 | 8.765 | 8.990 | 468,867 | -0.14(-1.53%) |
Dec 21, 2022 | 9.200 | 9.240 | 9.060 | 9.130 | 186,469 | +0.04(+0.44%) |
Dec 20, 2022 | 8.870 | 9.290 | 8.870 | 9.090 | 617,250 | +0.52(+6.07%) |
Dec 19, 2022 | 8.570 | 8.650 | 8.410 | 8.570 | 477,065 | -0.06(-0.70%) |
Dec 16, 2022 | 8.950 | 8.990 | 8.625 | 8.630 | 651,521 | -0.44(-4.85%) |
Dec 15, 2022 | 9.060 | 9.270 | 9.040 | 9.070 | 582,854 | -0.51(-5.32%) |
Dec 14, 2022 | 9.440 | 9.630 | 9.230 | 9.580 | 379,970 | -0.04(-0.42%) |
Dec 13, 2022 | 9.750 | 9.870 | 9.450 | 9.620 | 349,337 | +0.15(+1.58%) |
Dec 12, 2022 | 9.390 | 9.510 | 9.140 | 9.470 | 405,367 | -0.20(-2.07%) |
Dec 09, 2022 | 9.480 | 9.760 | 9.430 | 9.670 | 502,110 | +0.12(+1.26%) |
Dec 08, 2022 | 9.850 | 9.885 | 9.550 | 9.550 | 497,464 | -0.47(-4.69%) |
Dec 07, 2022 | 10.19 | 10.19 | 9.980 | 10.02 | 263,190 | -0.16(-1.57%) |
Dec 06, 2022 | 10.24 | 10.45 | 10.12 | 10.18 | 441,369 | -0.04(-0.39%) |
Dec 05, 2022 | 10.63 | 10.66 | 10.18 | 10.22 | 720,416 | -0.63(-5.81%) |
Dec 02, 2022 | 10.80 | 11.07 | 10.79 | 10.85 | 423,742 | +0.08(+0.74%) |