Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.435 | 8.613 | 8.351 | 8.370 | 175,850 | -0.01(-0.11%) |
Feb 27, 2023 | 8.585 | 8.623 | 8.353 | 8.379 | 231,993 | -0.24(-2.83%) |
Feb 24, 2023 | 8.238 | 8.698 | 8.238 | 8.623 | 189,863 | +0.38(+4.66%) |
Feb 23, 2023 | 8.632 | 8.707 | 7.770 | 8.238 | 631,971 | -0.67(-7.47%) |
Feb 22, 2023 | 9.035 | 9.110 | 8.726 | 8.904 | 445,395 | -0.03(-0.31%) |
Feb 21, 2023 | 9.307 | 9.485 | 8.923 | 8.932 | 318,360 | -0.42(-4.51%) |
Feb 17, 2023 | 9.747 | 9.747 | 9.185 | 9.354 | 199,783 | -0.43(-4.41%) |
Feb 16, 2023 | 9.860 | 10.03 | 9.747 | 9.785 | 155,709 | -0.05(-0.48%) |
Feb 15, 2023 | 9.560 | 9.888 | 9.494 | 9.832 | 286,960 | +0.10(+1.06%) |
Feb 14, 2023 | 10.06 | 10.17 | 9.654 | 9.729 | 216,006 | -0.37(-3.71%) |
Feb 13, 2023 | 9.907 | 10.19 | 9.766 | 10.10 | 240,148 | +0.17(+1.70%) |
Feb 10, 2023 | 9.672 | 9.935 | 9.588 | 9.935 | 285,353 | +0.43(+4.54%) |
Feb 09, 2023 | 9.982 | 10.14 | 9.494 | 9.504 | 189,005 | -0.42(-4.25%) |
Feb 08, 2023 | 9.916 | 10.06 | 9.757 | 9.925 | 189,079 | -0.02(-0.19%) |
Feb 07, 2023 | 9.701 | 9.954 | 9.579 | 9.944 | 252,338 | +0.37(+3.92%) |
Feb 06, 2023 | 9.532 | 9.616 | 9.129 | 9.569 | 353,123 | +0.05(+0.49%) |
Feb 03, 2023 | 9.532 | 9.851 | 9.485 | 9.522 | 130,632 | -0.01(-0.10%) |
Feb 02, 2023 | 9.654 | 9.654 | 9.176 | 9.532 | 220,495 | -0.25(-2.59%) |
Feb 01, 2023 | 9.925 | 9.925 | 9.504 | 9.785 | 232,070 | -0.14(-1.42%) |
Jan 31, 2023 | 9.522 | 9.949 | 9.476 | 9.925 | 590,781 | +0.43(+4.54%) |
Jan 30, 2023 | 9.354 | 9.579 | 9.298 | 9.494 | 139,409 | +0.00(+0.00%) |
Jan 27, 2023 | 9.729 | 9.743 | 9.401 | 9.494 | 115,893 | -0.22(-2.31%) |
Jan 26, 2023 | 9.851 | 9.851 | 9.466 | 9.719 | 109,383 | -0.06(-0.58%) |
Jan 25, 2023 | 9.485 | 9.785 | 9.279 | 9.776 | 129,166 | +0.26(+2.76%) |
Jan 24, 2023 | 9.447 | 9.579 | 9.419 | 9.513 | 115,023 | -0.07(-0.68%) |
Jan 23, 2023 | 9.616 | 9.663 | 9.401 | 9.579 | 139,469 | +0.07(+0.79%) |
Jan 20, 2023 | 9.701 | 9.710 | 9.419 | 9.504 | 180,371 | -0.12(-1.27%) |
Jan 19, 2023 | 9.429 | 9.710 | 9.419 | 9.626 | 145,942 | +0.09(+0.98%) |
Jan 18, 2023 | 10.12 | 10.26 | 9.504 | 9.532 | 173,100 | -0.51(-5.04%) |
Jan 17, 2023 | 10.11 | 10.18 | 9.888 | 10.04 | 125,378 | -0.01(-0.09%) |
Jan 13, 2023 | 10.11 | 10.15 | 9.813 | 10.05 | 107,751 | -0.10(-1.02%) |
Jan 12, 2023 | 9.776 | 10.31 | 9.719 | 10.15 | 284,832 | +0.48(+4.94%) |
Jan 11, 2023 | 9.644 | 9.804 | 9.466 | 9.672 | 153,606 | +0.10(+1.08%) |
Jan 10, 2023 | 9.326 | 9.569 | 9.082 | 9.569 | 138,436 | +0.22(+2.30%) |
Jan 09, 2023 | 9.269 | 9.532 | 9.237 | 9.354 | 129,000 | +0.28(+3.10%) |
Jan 06, 2023 | 9.176 | 9.447 | 9.054 | 9.073 | 148,019 | +0.05(+0.52%) |
Jan 05, 2023 | 8.951 | 9.148 | 8.829 | 9.026 | 141,248 | +0.07(+0.84%) |
Jan 04, 2023 | 8.585 | 8.998 | 8.542 | 8.951 | 243,059 | +0.26(+3.02%) |
Jan 03, 2023 | 9.307 | 9.391 | 8.632 | 8.688 | 202,454 | -0.62(-6.65%) |
Dec 30, 2022 | 9.288 | 9.419 | 9.204 | 9.307 | 377,502 | +0.00(+0.00%) |
Dec 29, 2022 | 8.979 | 9.429 | 8.979 | 9.307 | 247,062 | +0.32(+3.55%) |
Dec 28, 2022 | 9.391 | 9.550 | 8.960 | 8.988 | 254,808 | -0.43(-4.58%) |
Dec 27, 2022 | 9.569 | 9.625 | 9.391 | 9.419 | 187,734 | +0.06(+0.60%) |
Dec 23, 2022 | 9.157 | 9.377 | 9.096 | 9.363 | 80,971 | +0.33(+3.63%) |
Dec 22, 2022 | 9.532 | 9.541 | 8.885 | 9.035 | 161,984 | -0.53(-5.58%) |
Dec 21, 2022 | 9.457 | 9.635 | 9.354 | 9.569 | 305,525 | +0.33(+3.55%) |
Dec 20, 2022 | 8.951 | 9.316 | 8.951 | 9.241 | 222,264 | +0.22(+2.39%) |
Dec 19, 2022 | 9.007 | 9.223 | 8.904 | 9.026 | 153,550 | +0.10(+1.16%) |
Dec 16, 2022 | 8.941 | 9.051 | 8.773 | 8.923 | 245,936 | -0.32(-3.45%) |
Dec 15, 2022 | 8.904 | 9.298 | 8.904 | 9.241 | 191,123 | +0.10(+1.13%) |
Dec 14, 2022 | 9.279 | 9.438 | 9.110 | 9.138 | 290,509 | -0.14(-1.52%) |
Dec 13, 2022 | 9.298 | 9.513 | 9.119 | 9.279 | 270,193 | +0.22(+2.38%) |
Dec 12, 2022 | 8.698 | 9.223 | 8.695 | 9.063 | 191,487 | +0.37(+4.31%) |
Dec 09, 2022 | 8.932 | 8.979 | 8.641 | 8.688 | 232,967 | -0.27(-3.03%) |
Dec 08, 2022 | 9.316 | 9.457 | 8.913 | 8.960 | 167,074 | -0.12(-1.34%) |
Dec 07, 2022 | 9.373 | 9.410 | 8.932 | 9.082 | 161,355 | -0.33(-3.49%) |
Dec 06, 2022 | 9.438 | 9.641 | 9.260 | 9.410 | 198,086 | -0.03(-0.30%) |
Dec 05, 2022 | 10.31 | 10.37 | 9.307 | 9.438 | 185,991 | -0.83(-8.08%) |
Dec 02, 2022 | 10.10 | 10.40 | 10.05 | 10.27 | 91,862 | +0.14(+1.38%) |