Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.660 | 8.980 | 8.490 | 8.540 | 453,767 | -0.18(-2.06%) |
Feb 27, 2023 | 8.880 | 9.130 | 8.640 | 8.720 | 503,096 | -0.04(-0.46%) |
Feb 24, 2023 | 9.090 | 9.120 | 8.675 | 8.760 | 351,555 | -0.51(-5.50%) |
Feb 23, 2023 | 9.380 | 9.410 | 9.020 | 9.270 | 244,990 | -0.04(-0.43%) |
Feb 22, 2023 | 9.120 | 9.480 | 9.110 | 9.310 | 574,417 | +0.22(+2.42%) |
Feb 21, 2023 | 9.620 | 9.820 | 8.960 | 9.090 | 594,082 | -0.75(-7.62%) |
Feb 17, 2023 | 9.600 | 9.860 | 9.400 | 9.840 | 371,796 | +0.30(+3.14%) |
Feb 16, 2023 | 9.350 | 9.760 | 9.320 | 9.540 | 439,577 | +0.02(+0.21%) |
Feb 15, 2023 | 9.460 | 9.790 | 9.320 | 9.520 | 464,276 | +0.01(+0.11%) |
Feb 14, 2023 | 9.580 | 9.710 | 9.300 | 9.510 | 255,098 | -0.12(-1.25%) |
Feb 13, 2023 | 9.410 | 9.670 | 9.190 | 9.630 | 250,290 | +0.20(+2.12%) |
Feb 10, 2023 | 9.410 | 9.620 | 9.310 | 9.430 | 551,412 | -0.09(-0.95%) |
Feb 09, 2023 | 9.520 | 9.730 | 9.360 | 9.520 | 686,689 | +0.16(+1.71%) |
Feb 08, 2023 | 9.680 | 9.740 | 9.270 | 9.360 | 519,691 | -0.38(-3.90%) |
Feb 07, 2023 | 9.590 | 9.780 | 9.265 | 9.740 | 505,399 | +0.14(+1.46%) |
Feb 06, 2023 | 9.450 | 9.740 | 9.330 | 9.600 | 330,372 | +0.11(+1.16%) |
Feb 03, 2023 | 9.370 | 9.740 | 9.280 | 9.490 | 628,550 | -0.07(-0.73%) |
Feb 02, 2023 | 9.250 | 9.610 | 9.080 | 9.560 | 717,223 | +0.40(+4.37%) |
Feb 01, 2023 | 8.810 | 9.170 | 8.620 | 9.160 | 731,351 | +0.34(+3.85%) |
Jan 31, 2023 | 8.670 | 8.920 | 8.670 | 8.820 | 482,976 | +0.18(+2.08%) |
Jan 30, 2023 | 9.070 | 9.140 | 8.610 | 8.640 | 322,588 | -0.52(-5.68%) |
Jan 27, 2023 | 8.950 | 9.280 | 8.950 | 9.160 | 363,716 | +0.19(+2.12%) |
Jan 26, 2023 | 8.860 | 9.040 | 8.820 | 8.970 | 361,432 | +0.17(+1.93%) |
Jan 25, 2023 | 8.470 | 8.805 | 8.190 | 8.800 | 1,114,866 | +0.23(+2.68%) |
Jan 24, 2023 | 8.360 | 8.710 | 8.150 | 8.570 | 763,119 | +0.13(+1.54%) |
Jan 23, 2023 | 8.400 | 8.600 | 8.260 | 8.440 | 635,669 | +0.04(+0.48%) |
Jan 20, 2023 | 8.560 | 8.595 | 8.300 | 8.400 | 465,827 | +0.01(+0.12%) |
Jan 19, 2023 | 8.100 | 8.625 | 7.950 | 8.390 | 658,665 | +0.22(+2.69%) |
Jan 18, 2023 | 8.440 | 8.740 | 8.100 | 8.170 | 638,721 | -0.20(-2.39%) |
Jan 17, 2023 | 8.750 | 8.850 | 8.310 | 8.370 | 554,682 | -0.35(-4.01%) |
Jan 13, 2023 | 8.580 | 8.960 | 8.540 | 8.720 | 415,981 | +0.02(+0.23%) |
Jan 12, 2023 | 8.490 | 8.710 | 8.310 | 8.700 | 419,738 | +0.23(+2.72%) |
Jan 11, 2023 | 8.300 | 8.620 | 8.124 | 8.470 | 362,132 | +0.15(+1.80%) |
Jan 10, 2023 | 8.090 | 8.330 | 8.070 | 8.320 | 438,471 | +0.21(+2.59%) |
Jan 09, 2023 | 8.450 | 8.450 | 7.975 | 8.110 | 1,254,403 | -0.14(-1.70%) |
Jan 06, 2023 | 8.800 | 8.900 | 7.990 | 8.250 | 1,054,692 | -0.51(-5.82%) |
Jan 05, 2023 | 9.180 | 9.330 | 8.705 | 8.760 | 765,211 | -0.54(-5.81%) |
Jan 04, 2023 | 9.140 | 9.480 | 9.100 | 9.300 | 544,190 | +0.20(+2.20%) |
Jan 03, 2023 | 9.310 | 9.390 | 9.020 | 9.100 | 393,091 | -0.13(-1.41%) |
Dec 30, 2022 | 9.380 | 9.490 | 8.960 | 9.230 | 507,007 | -0.25(-2.64%) |
Dec 29, 2022 | 8.900 | 9.585 | 8.750 | 9.480 | 474,014 | +0.67(+7.60%) |
Dec 28, 2022 | 8.900 | 9.130 | 8.720 | 8.810 | 532,381 | -0.09(-1.01%) |
Dec 27, 2022 | 8.750 | 9.060 | 8.690 | 8.900 | 418,796 | +0.06(+0.68%) |
Dec 23, 2022 | 8.810 | 8.890 | 8.550 | 8.840 | 505,673 | -0.01(-0.11%) |
Dec 22, 2022 | 8.670 | 8.900 | 8.621 | 8.850 | 402,106 | +0.06(+0.68%) |
Dec 21, 2022 | 8.970 | 9.120 | 8.740 | 8.790 | 415,661 | -0.16(-1.79%) |
Dec 20, 2022 | 8.770 | 9.100 | 8.710 | 8.950 | 669,539 | +0.11(+1.24%) |
Dec 19, 2022 | 9.100 | 9.100 | 8.650 | 8.840 | 531,932 | -0.23(-2.54%) |
Dec 16, 2022 | 8.710 | 9.150 | 8.600 | 9.070 | 1,087,131 | +0.23(+2.60%) |
Dec 15, 2022 | 9.060 | 9.340 | 8.720 | 8.840 | 654,739 | -0.54(-5.76%) |
Dec 14, 2022 | 9.170 | 9.490 | 9.030 | 9.380 | 603,925 | +0.17(+1.85%) |
Dec 13, 2022 | 9.470 | 9.480 | 8.730 | 9.210 | 563,892 | +0.14(+1.54%) |
Dec 12, 2022 | 8.720 | 9.140 | 8.500 | 9.070 | 431,686 | +0.43(+4.98%) |
Dec 09, 2022 | 8.580 | 8.800 | 8.410 | 8.640 | 440,106 | -0.05(-0.58%) |
Dec 08, 2022 | 9.160 | 9.160 | 8.520 | 8.690 | 339,235 | -0.40(-4.40%) |
Dec 07, 2022 | 9.370 | 9.610 | 8.930 | 9.090 | 770,037 | -0.18(-1.94%) |
Dec 06, 2022 | 8.610 | 9.300 | 8.019 | 9.270 | 700,779 | +0.61(+7.04%) |
Dec 05, 2022 | 8.970 | 8.970 | 8.440 | 8.660 | 800,549 | -0.44(-4.84%) |
Dec 02, 2022 | 8.270 | 9.160 | 8.180 | 9.100 | 576,774 | +0.66(+7.82%) |