Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.550 | 8.710 | 8.251 | 8.660 | 1,612,515 | -0.53(-5.77%) |
Feb 27, 2023 | 8.920 | 9.340 | 8.920 | 9.190 | 751,215 | +0.19(+2.11%) |
Feb 24, 2023 | 9.140 | 9.140 | 8.910 | 9.000 | 530,280 | -0.28(-3.02%) |
Feb 23, 2023 | 9.210 | 9.290 | 9.110 | 9.280 | 692,102 | +0.03(+0.32%) |
Feb 22, 2023 | 9.310 | 9.390 | 9.155 | 9.250 | 696,215 | -0.36(-3.75%) |
Feb 21, 2023 | 10.21 | 10.52 | 9.260 | 9.610 | 2,729,783 | -0.71(-6.88%) |
Feb 17, 2023 | 10.30 | 10.45 | 10.16 | 10.32 | 771,860 | +0.02(+0.19%) |
Feb 16, 2023 | 10.52 | 10.52 | 10.16 | 10.30 | 959,584 | -0.39(-3.65%) |
Feb 15, 2023 | 9.450 | 10.80 | 9.410 | 10.69 | 1,906,247 | +0.96(+9.87%) |
Feb 14, 2023 | 9.730 | 9.865 | 9.705 | 9.730 | 429,194 | +0.00(+0.00%) |
Feb 13, 2023 | 9.660 | 9.820 | 9.650 | 9.730 | 554,466 | +0.08(+0.83%) |
Feb 10, 2023 | 9.780 | 9.850 | 9.650 | 9.650 | 615,491 | -0.16(-1.63%) |
Feb 09, 2023 | 10.08 | 10.12 | 9.810 | 9.810 | 736,629 | -0.32(-3.16%) |
Feb 08, 2023 | 10.32 | 10.32 | 10.10 | 10.13 | 489,425 | +0.06(+0.60%) |
Feb 07, 2023 | 9.760 | 10.15 | 9.760 | 10.07 | 944,325 | +0.34(+3.49%) |
Feb 06, 2023 | 9.930 | 10.03 | 9.705 | 9.730 | 671,323 | +0.03(+0.31%) |
Feb 03, 2023 | 9.720 | 10.01 | 9.685 | 9.700 | 833,128 | +0.08(+0.83%) |
Feb 02, 2023 | 9.660 | 9.980 | 9.580 | 9.620 | 1,282,744 | +0.29(+3.11%) |
Feb 01, 2023 | 9.190 | 9.340 | 9.120 | 9.330 | 801,595 | +0.22(+2.41%) |
Jan 31, 2023 | 8.910 | 9.110 | 8.830 | 9.110 | 431,554 | +0.10(+1.11%) |
Jan 30, 2023 | 9.160 | 9.160 | 8.960 | 9.010 | 331,415 | -0.22(-2.38%) |
Jan 27, 2023 | 9.130 | 9.245 | 9.130 | 9.230 | 497,792 | +0.07(+0.76%) |
Jan 26, 2023 | 9.360 | 9.360 | 9.120 | 9.160 | 655,295 | -0.06(-0.65%) |
Jan 25, 2023 | 9.090 | 9.220 | 9.055 | 9.220 | 957,984 | +0.27(+3.02%) |
Jan 24, 2023 | 9.020 | 9.170 | 8.887 | 8.950 | 771,238 | -0.18(-1.97%) |
Jan 23, 2023 | 9.200 | 9.220 | 9.090 | 9.130 | 975,193 | -0.07(-0.76%) |
Jan 20, 2023 | 9.110 | 9.260 | 9.070 | 9.200 | 3,031,127 | +0.02(+0.22%) |
Jan 19, 2023 | 9.190 | 9.190 | 8.980 | 9.180 | 1,054,565 | -0.03(-0.33%) |
Jan 18, 2023 | 9.390 | 9.419 | 9.140 | 9.210 | 1,003,739 | +0.13(+1.43%) |
Jan 17, 2023 | 9.220 | 9.220 | 9.025 | 9.080 | 740,952 | -0.18(-1.94%) |
Jan 13, 2023 | 9.170 | 9.290 | 9.120 | 9.260 | 1,061,172 | -0.07(-0.75%) |
Jan 12, 2023 | 9.100 | 9.460 | 8.975 | 9.330 | 827,297 | +0.28(+3.09%) |
Jan 11, 2023 | 9.010 | 9.110 | 8.930 | 9.050 | 607,994 | +0.03(+0.33%) |
Jan 10, 2023 | 8.830 | 9.025 | 8.770 | 9.020 | 724,484 | +0.10(+1.12%) |
Jan 09, 2023 | 9.100 | 9.140 | 8.760 | 8.920 | 1,385,397 | -0.03(-0.34%) |
Jan 06, 2023 | 8.910 | 8.960 | 8.770 | 8.950 | 573,112 | +0.02(+0.22%) |
Jan 05, 2023 | 8.720 | 9.010 | 8.650 | 8.930 | 1,087,131 | -0.27(-2.93%) |
Jan 04, 2023 | 8.920 | 9.210 | 8.755 | 9.200 | 1,345,064 | +0.46(+5.26%) |
Jan 03, 2023 | 8.650 | 8.850 | 8.580 | 8.740 | 757,340 | +0.24(+2.82%) |
Dec 30, 2022 | 8.490 | 8.500 | 8.240 | 8.500 | 1,026,815 | -0.03(-0.35%) |
Dec 29, 2022 | 8.060 | 8.660 | 8.060 | 8.530 | 1,157,073 | +0.49(+6.09%) |
Dec 28, 2022 | 8.140 | 8.210 | 8.030 | 8.040 | 424,036 | -0.09(-1.11%) |
Dec 27, 2022 | 8.050 | 8.250 | 7.985 | 8.130 | 499,193 | +0.01(+0.12%) |
Dec 23, 2022 | 8.070 | 8.230 | 8.020 | 8.120 | 606,793 | +0.10(+1.25%) |
Dec 22, 2022 | 7.910 | 8.040 | 7.857 | 8.020 | 488,749 | +0.06(+0.75%) |
Dec 21, 2022 | 7.740 | 7.970 | 7.740 | 7.960 | 420,984 | +0.28(+3.65%) |
Dec 20, 2022 | 7.530 | 7.800 | 7.530 | 7.680 | 1,105,896 | +0.06(+0.79%) |
Dec 19, 2022 | 7.690 | 7.810 | 7.575 | 7.620 | 729,974 | -0.16(-2.06%) |
Dec 16, 2022 | 7.940 | 8.058 | 7.740 | 7.780 | 1,497,033 | -0.33(-4.07%) |
Dec 15, 2022 | 8.280 | 8.300 | 8.080 | 8.110 | 907,261 | -0.15(-1.82%) |
Dec 14, 2022 | 8.250 | 8.400 | 8.120 | 8.260 | 1,303,189 | +0.23(+2.86%) |
Dec 13, 2022 | 8.150 | 8.245 | 7.922 | 8.030 | 4,008,827 | +0.21(+2.69%) |
Dec 12, 2022 | 7.930 | 7.950 | 7.750 | 7.820 | 1,525,737 | -0.04(-0.51%) |
Dec 09, 2022 | 7.940 | 7.950 | 7.780 | 7.860 | 1,046,331 | +0.09(+1.16%) |
Dec 08, 2022 | 7.790 | 7.910 | 7.740 | 7.770 | 570,461 | -0.18(-2.26%) |
Dec 07, 2022 | 8.230 | 8.230 | 7.890 | 7.950 | 793,425 | -0.10(-1.24%) |
Dec 06, 2022 | 8.210 | 8.280 | 8.030 | 8.050 | 659,168 | -0.42(-4.96%) |
Dec 05, 2022 | 8.720 | 8.860 | 8.400 | 8.470 | 848,346 | +0.06(+0.71%) |
Dec 02, 2022 | 8.300 | 8.430 | 8.260 | 8.410 | 531,126 | +0.10(+1.20%) |