Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 11.02 | 11.21 | 10.92 | 11.00 | 18,635 | -0.09(-0.81%) |
Feb 27, 2023 | 10.46 | 11.24 | 10.46 | 11.09 | 66,360 | +0.57(+5.42%) |
Feb 24, 2023 | 10.50 | 10.65 | 10.37 | 10.52 | 10,666 | -0.21(-2.00%) |
Feb 23, 2023 | 10.49 | 10.86 | 10.49 | 10.73 | 15,273 | +0.21(+1.95%) |
Feb 22, 2023 | 10.54 | 10.70 | 9.920 | 10.53 | 22,156 | -0.12(-1.13%) |
Feb 21, 2023 | 10.70 | 11.25 | 10.51 | 10.65 | 75,813 | +0.10(+0.95%) |
Feb 17, 2023 | 10.78 | 10.78 | 10.36 | 10.55 | 13,564 | -0.07(-0.66%) |
Feb 16, 2023 | 10.52 | 10.74 | 10.30 | 10.62 | 24,139 | +0.10(+0.95%) |
Feb 15, 2023 | 10.31 | 10.73 | 10.04 | 10.52 | 40,926 | +0.21(+2.04%) |
Feb 14, 2023 | 10.20 | 10.66 | 9.800 | 10.31 | 47,542 | +0.11(+1.08%) |
Feb 13, 2023 | 9.550 | 10.35 | 9.510 | 10.20 | 60,382 | +0.91(+9.80%) |
Feb 10, 2023 | 9.450 | 9.490 | 9.190 | 9.290 | 9,823 | -0.02(-0.21%) |
Feb 09, 2023 | 9.550 | 9.550 | 9.200 | 9.310 | 13,504 | -0.17(-1.79%) |
Feb 08, 2023 | 9.540 | 9.830 | 9.310 | 9.480 | 23,116 | -0.28(-2.87%) |
Feb 07, 2023 | 9.250 | 9.920 | 9.250 | 9.760 | 37,552 | +0.61(+6.67%) |
Feb 06, 2023 | 8.510 | 9.427 | 8.270 | 9.150 | 94,039 | +0.89(+10.77%) |
Feb 03, 2023 | 8.430 | 8.440 | 8.260 | 8.260 | 6,575 | -0.11(-1.26%) |
Feb 02, 2023 | 8.400 | 8.450 | 8.280 | 8.365 | 2,128 | +0.03(+0.30%) |
Feb 01, 2023 | 8.440 | 8.450 | 8.340 | 8.340 | 3,409 | +0.01(+0.12%) |
Jan 31, 2023 | 8.320 | 8.369 | 8.240 | 8.330 | 11,825 | +0.08(+0.97%) |
Jan 30, 2023 | 8.080 | 8.250 | 8.080 | 8.250 | 4,800 | -0.05(-0.60%) |
Jan 27, 2023 | 8.190 | 8.300 | 8.160 | 8.300 | 6,732 | +0.06(+0.73%) |
Jan 26, 2023 | 8.100 | 8.240 | 8.030 | 8.240 | 6,574 | +0.23(+2.87%) |
Jan 25, 2023 | 7.960 | 8.150 | 7.960 | 8.010 | 6,020 | -0.06(-0.75%) |
Jan 24, 2023 | 8.130 | 8.150 | 8.000 | 8.071 | 3,310 | -0.08(-0.97%) |
Jan 23, 2023 | 8.140 | 8.160 | 8.000 | 8.150 | 12,134 | +0.09(+1.12%) |
Jan 20, 2023 | 8.180 | 8.220 | 7.990 | 8.060 | 4,050 | -0.08(-0.95%) |
Jan 19, 2023 | 8.070 | 8.140 | 7.905 | 8.137 | 13,815 | +0.03(+0.33%) |
Jan 18, 2023 | 7.990 | 8.250 | 7.910 | 8.110 | 5,394 | +0.12(+1.50%) |
Jan 17, 2023 | 8.130 | 8.260 | 7.990 | 7.990 | 10,377 | -0.21(-2.56%) |
Jan 13, 2023 | 8.050 | 8.260 | 8.010 | 8.200 | 2,472 | +0.15(+1.86%) |
Jan 12, 2023 | 8.040 | 8.250 | 7.880 | 8.050 | 4,989 | -0.23(-2.78%) |
Jan 11, 2023 | 8.320 | 8.320 | 7.860 | 8.280 | 13,923 | +0.10(+1.22%) |
Jan 10, 2023 | 8.290 | 8.290 | 8.180 | 8.180 | 1,463 | -0.07(-0.81%) |
Jan 09, 2023 | 7.810 | 8.280 | 7.810 | 8.247 | 10,392 | +0.44(+5.60%) |
Jan 06, 2023 | 7.670 | 7.810 | 7.520 | 7.810 | 7,280 | +0.22(+2.90%) |
Jan 05, 2023 | 7.510 | 7.628 | 7.510 | 7.590 | 1,116 | -0.07(-0.91%) |
Jan 04, 2023 | 7.520 | 7.660 | 7.489 | 7.660 | 5,456 | +0.07(+0.92%) |
Jan 03, 2023 | 7.400 | 7.590 | 7.345 | 7.590 | 8,026 | +0.23(+3.12%) |
Dec 30, 2022 | 7.340 | 7.412 | 7.201 | 7.360 | 10,982 | +0.00(+0.00%) |
Dec 29, 2022 | 7.250 | 7.450 | 7.000 | 7.360 | 7,572 | +0.10(+1.38%) |
Dec 28, 2022 | 7.240 | 7.479 | 7.240 | 7.260 | 9,122 | -0.06(-0.82%) |
Dec 27, 2022 | 7.570 | 7.690 | 7.320 | 7.320 | 8,544 | -0.40(-5.18%) |
Dec 23, 2022 | 7.720 | 7.720 | 7.720 | 7.720 | 467 | +0.14(+1.91%) |
Dec 22, 2022 | 7.668 | 7.668 | 7.575 | 7.575 | 16,947 | -0.08(-0.98%) |
Dec 21, 2022 | 7.570 | 7.670 | 7.570 | 7.650 | 13,886 | +0.00(+0.00%) |
Dec 20, 2022 | 7.640 | 7.702 | 7.640 | 7.650 | 15,710 | -0.11(-1.42%) |
Dec 19, 2022 | 7.840 | 7.870 | 7.740 | 7.760 | 7,708 | -0.11(-1.40%) |
Dec 16, 2022 | 7.590 | 7.920 | 7.590 | 7.870 | 2,508 | +0.03(+0.38%) |
Dec 15, 2022 | 8.000 | 8.000 | 7.820 | 7.840 | 3,504 | -0.16(-2.00%) |
Dec 14, 2022 | 8.000 | 8.180 | 7.870 | 8.000 | 27,153 | -0.02(-0.25%) |
Dec 13, 2022 | 8.010 | 8.090 | 7.920 | 8.020 | 38,333 | -0.09(-1.11%) |
Dec 12, 2022 | 7.850 | 8.181 | 7.850 | 8.110 | 18,977 | +0.28(+3.62%) |
Dec 09, 2022 | 7.780 | 8.005 | 7.750 | 7.827 | 4,556 | -0.13(-1.67%) |
Dec 08, 2022 | 7.750 | 7.960 | 7.750 | 7.960 | 22,391 | +0.07(+0.89%) |
Dec 07, 2022 | 7.940 | 7.970 | 7.500 | 7.890 | 21,618 | +0.14(+1.81%) |
Dec 06, 2022 | 7.980 | 8.220 | 7.750 | 7.750 | 8,731 | -0.10(-1.27%) |
Dec 05, 2022 | 8.030 | 8.030 | 7.800 | 7.850 | 3,573 | -0.07(-0.88%) |
Dec 02, 2022 | 7.940 | 8.035 | 7.670 | 7.920 | 25,950 | +0.09(+1.15%) |