Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.100 | 9.190 | 8.990 | 8.990 | 307,920 | -0.14(-1.53%) |
Feb 27, 2023 | 9.320 | 9.470 | 9.080 | 9.130 | 167,355 | -0.07(-0.76%) |
Feb 24, 2023 | 9.130 | 9.260 | 8.981 | 9.200 | 266,423 | -0.08(-0.86%) |
Feb 23, 2023 | 9.280 | 9.410 | 9.150 | 9.280 | 226,481 | +0.05(+0.54%) |
Feb 22, 2023 | 9.010 | 9.355 | 9.010 | 9.230 | 315,275 | +0.25(+2.78%) |
Feb 21, 2023 | 9.710 | 9.800 | 8.980 | 8.980 | 506,200 | -0.91(-9.20%) |
Feb 17, 2023 | 9.860 | 9.945 | 9.770 | 9.890 | 412,773 | +0.10(+1.02%) |
Feb 16, 2023 | 9.750 | 9.890 | 9.600 | 9.790 | 301,003 | -0.12(-1.21%) |
Feb 15, 2023 | 9.430 | 9.940 | 9.330 | 9.910 | 272,353 | +0.40(+4.21%) |
Feb 14, 2023 | 9.530 | 9.630 | 9.380 | 9.510 | 153,138 | -0.05(-0.52%) |
Feb 13, 2023 | 9.350 | 9.640 | 9.300 | 9.560 | 232,318 | +0.18(+1.92%) |
Feb 10, 2023 | 9.370 | 9.680 | 9.330 | 9.380 | 165,790 | -0.02(-0.21%) |
Feb 09, 2023 | 9.700 | 9.710 | 9.395 | 9.400 | 227,916 | -0.20(-2.08%) |
Feb 08, 2023 | 9.560 | 9.740 | 9.470 | 9.600 | 219,191 | -0.04(-0.41%) |
Feb 07, 2023 | 9.710 | 9.845 | 9.550 | 9.640 | 262,571 | -0.07(-0.72%) |
Feb 06, 2023 | 9.850 | 9.950 | 9.680 | 9.710 | 227,804 | -0.27(-2.71%) |
Feb 03, 2023 | 9.770 | 10.11 | 9.750 | 9.980 | 263,856 | +0.12(+1.22%) |
Feb 02, 2023 | 9.780 | 10.16 | 9.750 | 9.860 | 263,495 | +0.15(+1.54%) |
Feb 01, 2023 | 9.410 | 9.810 | 9.395 | 9.710 | 477,665 | +0.28(+2.97%) |
Jan 31, 2023 | 9.090 | 9.525 | 9.090 | 9.430 | 498,198 | +0.37(+4.08%) |
Jan 30, 2023 | 9.440 | 9.440 | 9.050 | 9.060 | 373,325 | -0.32(-3.41%) |
Jan 27, 2023 | 9.180 | 9.400 | 9.040 | 9.380 | 398,984 | +0.15(+1.63%) |
Jan 26, 2023 | 9.320 | 9.418 | 9.145 | 9.230 | 202,780 | +0.01(+0.11%) |
Jan 25, 2023 | 9.120 | 9.280 | 8.960 | 9.220 | 312,458 | +0.00(+0.00%) |
Jan 24, 2023 | 9.310 | 9.370 | 9.140 | 9.220 | 278,671 | -0.10(-1.07%) |
Jan 23, 2023 | 9.500 | 9.600 | 9.190 | 9.320 | 323,930 | -0.13(-1.38%) |
Jan 20, 2023 | 9.270 | 9.490 | 9.166 | 9.450 | 361,430 | +0.27(+2.94%) |
Jan 19, 2023 | 9.130 | 9.295 | 9.100 | 9.180 | 266,270 | -0.03(-0.33%) |
Jan 18, 2023 | 9.620 | 9.840 | 9.175 | 9.210 | 522,225 | -0.37(-3.86%) |
Jan 17, 2023 | 10.12 | 10.17 | 9.540 | 9.580 | 325,699 | -0.51(-5.05%) |
Jan 13, 2023 | 10.03 | 10.16 | 9.950 | 10.09 | 353,157 | +0.02(+0.20%) |
Jan 12, 2023 | 10.20 | 10.23 | 10.04 | 10.07 | 393,671 | -0.01(-0.10%) |
Jan 11, 2023 | 10.18 | 10.25 | 10.03 | 10.08 | 400,924 | -0.01(-0.10%) |
Jan 10, 2023 | 9.940 | 10.12 | 9.840 | 10.09 | 251,537 | +0.08(+0.80%) |
Jan 09, 2023 | 10.18 | 10.26 | 9.970 | 10.01 | 334,076 | -0.15(-1.48%) |
Jan 06, 2023 | 10.00 | 10.26 | 9.915 | 10.16 | 483,013 | +0.21(+2.11%) |
Jan 05, 2023 | 9.720 | 10.00 | 9.580 | 9.950 | 395,138 | +0.20(+2.05%) |
Jan 04, 2023 | 9.310 | 9.810 | 9.260 | 9.750 | 320,980 | +0.49(+5.29%) |
Jan 03, 2023 | 9.460 | 9.640 | 9.180 | 9.260 | 321,886 | -0.15(-1.59%) |
Dec 30, 2022 | 9.070 | 9.440 | 9.070 | 9.410 | 432,539 | +0.32(+3.52%) |
Dec 29, 2022 | 9.150 | 9.320 | 9.020 | 9.090 | 633,344 | +0.00(+0.00%) |
Dec 28, 2022 | 9.100 | 9.250 | 8.990 | 9.090 | 314,668 | -0.02(-0.22%) |
Dec 27, 2022 | 9.130 | 9.300 | 9.050 | 9.110 | 156,117 | -0.02(-0.22%) |
Dec 23, 2022 | 8.930 | 9.160 | 8.880 | 9.130 | 240,082 | +0.21(+2.35%) |
Dec 22, 2022 | 8.990 | 8.990 | 8.720 | 8.920 | 427,765 | -0.10(-1.11%) |
Dec 21, 2022 | 9.030 | 9.100 | 8.880 | 9.020 | 616,749 | +0.13(+1.46%) |
Dec 20, 2022 | 8.950 | 9.300 | 8.660 | 8.890 | 720,408 | -0.13(-1.44%) |
Dec 19, 2022 | 9.350 | 9.560 | 9.010 | 9.020 | 465,782 | -0.31(-3.32%) |
Dec 16, 2022 | 9.240 | 9.370 | 9.140 | 9.330 | 1,666,645 | +0.01(+0.11%) |
Dec 15, 2022 | 9.500 | 9.500 | 9.180 | 9.320 | 620,772 | -0.36(-3.72%) |
Dec 14, 2022 | 9.520 | 9.970 | 9.460 | 9.680 | 527,025 | +0.11(+1.15%) |
Dec 13, 2022 | 9.910 | 10.01 | 9.410 | 9.570 | 533,433 | -0.05(-0.52%) |
Dec 12, 2022 | 9.880 | 9.880 | 9.470 | 9.620 | 501,649 | -0.32(-3.22%) |
Dec 09, 2022 | 10.01 | 10.07 | 9.350 | 9.940 | 663,900 | -0.21(-2.07%) |
Dec 08, 2022 | 9.890 | 10.62 | 9.260 | 10.15 | 1,259,939 | -0.16(-1.55%) |
Dec 07, 2022 | 9.990 | 10.36 | 9.930 | 10.31 | 873,835 | +0.26(+2.59%) |
Dec 06, 2022 | 9.760 | 10.06 | 9.730 | 10.05 | 753,617 | +0.27(+2.76%) |
Dec 05, 2022 | 9.750 | 9.970 | 9.635 | 9.780 | 410,995 | +0.01(+0.10%) |
Dec 02, 2022 | 9.620 | 9.780 | 9.500 | 9.770 | 349,498 | +0.13(+1.35%) |