Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.227 | 9.245 | 9.172 | 9.218 | 219,776 | +0.02(+0.20%) |
Feb 27, 2023 | 9.181 | 9.236 | 9.154 | 9.200 | 186,214 | +0.10(+1.10%) |
Feb 24, 2023 | 9.072 | 9.172 | 9.036 | 9.099 | 218,874 | -0.03(-0.30%) |
Feb 23, 2023 | 9.045 | 9.163 | 9.036 | 9.127 | 255,924 | +0.15(+1.62%) |
Feb 22, 2023 | 9.054 | 9.063 | 8.954 | 8.981 | 262,816 | -0.04(-0.40%) |
Feb 21, 2023 | 9.072 | 9.122 | 8.999 | 9.018 | 484,286 | -0.09(-1.00%) |
Feb 17, 2023 | 9.081 | 9.127 | 9.027 | 9.109 | 271,166 | +0.05(+0.50%) |
Feb 16, 2023 | 9.145 | 9.163 | 9.054 | 9.063 | 182,234 | -0.13(-1.39%) |
Feb 15, 2023 | 9.154 | 9.200 | 9.099 | 9.190 | 218,237 | +0.05(+0.60%) |
Feb 14, 2023 | 9.181 | 9.231 | 9.081 | 9.136 | 256,129 | -0.03(-0.30%) |
Feb 13, 2023 | 9.227 | 9.236 | 9.163 | 9.163 | 201,271 | -0.03(-0.30%) |
Feb 10, 2023 | 9.145 | 9.190 | 9.118 | 9.190 | 139,809 | +0.05(+0.50%) |
Feb 09, 2023 | 9.200 | 9.200 | 9.127 | 9.145 | 132,919 | +0.02(+0.20%) |
Feb 08, 2023 | 9.227 | 9.236 | 9.109 | 9.127 | 278,504 | -0.10(-1.08%) |
Feb 07, 2023 | 9.145 | 9.227 | 9.136 | 9.227 | 169,472 | +0.08(+0.90%) |
Feb 06, 2023 | 9.245 | 9.294 | 9.127 | 9.145 | 317,153 | -0.13(-1.37%) |
Feb 03, 2023 | 9.281 | 9.418 | 9.227 | 9.272 | 352,310 | -0.05(-0.49%) |
Feb 02, 2023 | 9.281 | 9.345 | 9.263 | 9.318 | 203,412 | +0.11(+1.14%) |
Feb 01, 2023 | 9.213 | 9.222 | 9.149 | 9.213 | 226,141 | +0.04(+0.39%) |
Jan 31, 2023 | 9.095 | 9.222 | 9.068 | 9.177 | 169,876 | +0.13(+1.40%) |
Jan 30, 2023 | 9.104 | 9.168 | 9.050 | 9.050 | 216,955 | -0.05(-0.60%) |
Jan 27, 2023 | 9.041 | 9.131 | 9.041 | 9.104 | 180,345 | +0.06(+0.70%) |
Jan 26, 2023 | 9.086 | 9.118 | 9.023 | 9.041 | 318,485 | +0.02(+0.20%) |
Jan 25, 2023 | 9.068 | 9.068 | 9.014 | 9.023 | 280,973 | -0.07(-0.80%) |
Jan 24, 2023 | 9.222 | 9.255 | 9.068 | 9.095 | 381,614 | -0.14(-1.47%) |
Jan 23, 2023 | 9.213 | 9.267 | 9.186 | 9.231 | 368,465 | +0.05(+0.59%) |
Jan 20, 2023 | 9.140 | 9.190 | 9.086 | 9.177 | 628,311 | +0.09(+1.00%) |
Jan 19, 2023 | 9.068 | 9.122 | 9.014 | 9.086 | 243,811 | +0.01(+0.10%) |
Jan 18, 2023 | 9.077 | 9.168 | 9.023 | 9.077 | 311,675 | +0.06(+0.70%) |
Jan 17, 2023 | 9.032 | 9.077 | 8.996 | 9.014 | 208,744 | -0.04(-0.40%) |
Jan 13, 2023 | 9.014 | 9.077 | 8.978 | 9.050 | 262,283 | +0.02(+0.20%) |
Jan 12, 2023 | 8.987 | 9.059 | 8.923 | 9.032 | 148,630 | +0.08(+0.91%) |
Jan 11, 2023 | 8.914 | 8.996 | 8.887 | 8.951 | 231,039 | +0.10(+1.12%) |
Jan 10, 2023 | 8.833 | 8.851 | 8.761 | 8.851 | 168,239 | +0.06(+0.72%) |
Jan 09, 2023 | 8.770 | 8.842 | 8.743 | 8.788 | 156,666 | +0.05(+0.52%) |
Jan 06, 2023 | 8.571 | 8.743 | 8.535 | 8.743 | 200,224 | +0.22(+2.55%) |
Jan 05, 2023 | 8.562 | 8.571 | 8.508 | 8.526 | 212,571 | -0.04(-0.42%) |
Jan 04, 2023 | 8.517 | 8.616 | 8.517 | 8.562 | 196,921 | +0.10(+1.18%) |
Jan 03, 2023 | 8.390 | 8.484 | 8.390 | 8.462 | 214,616 | +0.13(+1.52%) |
Dec 30, 2022 | 8.381 | 8.417 | 8.336 | 8.336 | 319,528 | -0.03(-0.32%) |
Dec 29, 2022 | 8.345 | 8.426 | 8.318 | 8.363 | 307,037 | +0.04(+0.43%) |
Dec 28, 2022 | 8.426 | 8.453 | 8.304 | 8.327 | 300,597 | -0.08(-0.97%) |
Dec 27, 2022 | 8.589 | 8.652 | 8.399 | 8.408 | 419,451 | -0.18(-2.11%) |
Dec 23, 2022 | 8.462 | 8.607 | 8.462 | 8.589 | 292,238 | +0.13(+1.50%) |
Dec 22, 2022 | 8.517 | 8.517 | 8.408 | 8.462 | 432,569 | -0.09(-1.06%) |
Dec 21, 2022 | 8.589 | 8.643 | 8.553 | 8.553 | 256,628 | -0.04(-0.42%) |
Dec 20, 2022 | 8.625 | 8.652 | 8.498 | 8.589 | 504,760 | -0.05(-0.52%) |
Dec 19, 2022 | 8.715 | 8.838 | 8.607 | 8.634 | 315,669 | -0.15(-1.75%) |
Dec 16, 2022 | 8.797 | 8.833 | 8.679 | 8.788 | 225,202 | -0.05(-0.61%) |
Dec 15, 2022 | 8.761 | 8.860 | 8.761 | 8.842 | 256,545 | +0.07(+0.75%) |
Dec 14, 2022 | 8.740 | 8.900 | 8.669 | 8.776 | 467,978 | +0.02(+0.20%) |
Dec 13, 2022 | 8.909 | 8.963 | 8.731 | 8.758 | 244,055 | -0.04(-0.51%) |
Dec 12, 2022 | 8.803 | 8.865 | 8.723 | 8.803 | 253,923 | +0.04(+0.41%) |
Dec 09, 2022 | 8.874 | 8.883 | 8.740 | 8.767 | 182,615 | -0.11(-1.20%) |
Dec 08, 2022 | 8.900 | 8.954 | 8.856 | 8.874 | 189,132 | -0.01(-0.10%) |
Dec 07, 2022 | 8.856 | 8.927 | 8.838 | 8.883 | 147,631 | +0.07(+0.81%) |
Dec 06, 2022 | 8.856 | 8.879 | 8.803 | 8.811 | 167,001 | -0.01(-0.10%) |
Dec 05, 2022 | 8.883 | 8.909 | 8.803 | 8.820 | 209,830 | -0.06(-0.70%) |
Dec 02, 2022 | 8.909 | 8.918 | 8.865 | 8.883 | 192,218 | -0.05(-0.60%) |