Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.600 | 9.002 | 8.340 | 8.520 | 12,465 | -0.38(-4.25%) |
Feb 27, 2023 | 8.600 | 9.200 | 8.222 | 8.898 | 16,430 | +0.70(+8.51%) |
Feb 24, 2023 | 8.526 | 8.998 | 8.200 | 8.200 | 10,251 | -0.55(-6.33%) |
Feb 23, 2023 | 9.200 | 9.634 | 8.200 | 8.754 | 31,732 | +0.68(+8.37%) |
Feb 22, 2023 | 8.200 | 8.600 | 8.022 | 8.078 | 3,965 | +0.05(+0.67%) |
Feb 21, 2023 | 8.400 | 8.900 | 8.022 | 8.024 | 12,527 | -0.46(-5.38%) |
Feb 17, 2023 | 8.594 | 8.800 | 8.220 | 8.480 | 5,641 | -0.20(-2.35%) |
Feb 16, 2023 | 8.780 | 9.216 | 8.204 | 8.684 | 14,144 | +0.00(+0.05%) |
Feb 15, 2023 | 8.580 | 8.880 | 7.994 | 8.680 | 15,947 | +0.76(+9.54%) |
Feb 14, 2023 | 8.400 | 8.800 | 7.844 | 7.924 | 25,590 | -0.46(-5.46%) |
Feb 13, 2023 | 9.400 | 9.404 | 7.820 | 8.382 | 34,354 | -0.57(-6.41%) |
Feb 10, 2023 | 10.75 | 10.75 | 8.660 | 8.956 | 66,684 | -1.64(-15.51%) |
Feb 09, 2023 | 12.00 | 12.00 | 10.30 | 10.60 | 27,910 | -1.00(-8.59%) |
Feb 08, 2023 | 11.40 | 12.00 | 11.20 | 11.60 | 28,666 | +0.60(+5.42%) |
Feb 07, 2023 | 12.40 | 12.80 | 10.50 | 11.00 | 40,895 | -1.15(-9.44%) |
Feb 06, 2023 | 12.60 | 13.50 | 11.81 | 12.15 | 74,141 | +0.65(+5.62%) |
Feb 03, 2023 | 12.00 | 12.00 | 11.36 | 11.50 | 18,595 | -0.30(-2.56%) |
Feb 02, 2023 | 10.60 | 12.40 | 10.60 | 11.80 | 31,875 | +1.10(+10.32%) |
Feb 01, 2023 | 10.27 | 11.15 | 10.27 | 10.70 | 19,709 | +0.10(+0.92%) |
Jan 31, 2023 | 11.40 | 12.96 | 10.20 | 10.60 | 98,200 | -0.25(-2.30%) |
Jan 30, 2023 | 10.00 | 10.96 | 9.278 | 10.85 | 61,058 | +1.75(+19.23%) |
Jan 27, 2023 | 8.900 | 9.600 | 8.444 | 9.100 | 50,089 | +0.62(+7.34%) |
Jan 26, 2023 | 8.518 | 8.900 | 7.620 | 8.478 | 17,455 | +0.18(+2.12%) |
Jan 25, 2023 | 8.800 | 8.800 | 7.620 | 8.302 | 10,606 | -0.20(-2.35%) |
Jan 24, 2023 | 8.400 | 8.900 | 8.388 | 8.502 | 11,540 | -0.10(-1.14%) |
Jan 23, 2023 | 8.600 | 8.600 | 8.200 | 8.600 | 8,474 | +0.19(+2.28%) |
Jan 20, 2023 | 8.820 | 8.820 | 8.240 | 8.408 | 5,344 | -0.09(-1.08%) |
Jan 19, 2023 | 8.400 | 9.160 | 8.400 | 8.500 | 6,645 | -0.09(-1.05%) |
Jan 18, 2023 | 9.200 | 9.600 | 8.022 | 8.590 | 27,019 | -0.50(-5.54%) |
Jan 17, 2023 | 10.20 | 10.20 | 8.600 | 9.094 | 22,879 | -0.56(-5.76%) |
Jan 13, 2023 | 10.00 | 10.22 | 9.000 | 9.650 | 35,419 | +0.65(+7.22%) |
Jan 12, 2023 | 8.200 | 9.980 | 8.200 | 9.000 | 45,489 | +1.00(+12.50%) |
Jan 11, 2023 | 7.800 | 8.366 | 7.406 | 8.000 | 10,273 | +0.32(+4.22%) |
Jan 10, 2023 | 7.470 | 7.800 | 7.200 | 7.676 | 10,990 | +0.36(+4.98%) |
Jan 09, 2023 | 7.400 | 7.800 | 7.004 | 7.312 | 18,603 | -0.07(-0.92%) |
Jan 06, 2023 | 7.400 | 7.980 | 7.300 | 7.380 | 5,421 | -0.22(-2.89%) |
Jan 05, 2023 | 7.400 | 7.896 | 6.800 | 7.600 | 9,325 | +0.60(+8.51%) |
Jan 04, 2023 | 6.314 | 7.900 | 6.260 | 7.004 | 18,751 | +0.68(+10.68%) |
Jan 03, 2023 | 6.000 | 6.384 | 5.812 | 6.328 | 7,226 | +0.20(+3.20%) |
Dec 30, 2022 | 6.000 | 6.200 | 6.000 | 6.132 | 7,379 | -0.23(-3.55%) |
Dec 29, 2022 | 6.260 | 6.600 | 6.000 | 6.358 | 7,184 | -0.04(-0.66%) |
Dec 28, 2022 | 6.400 | 6.600 | 6.200 | 6.400 | 6,365 | -0.10(-1.57%) |
Dec 27, 2022 | 6.800 | 7.000 | 6.402 | 6.502 | 13,481 | -0.30(-4.44%) |
Dec 23, 2022 | 7.200 | 7.300 | 6.800 | 6.804 | 6,410 | -0.39(-5.47%) |
Dec 22, 2022 | 6.956 | 7.424 | 6.800 | 7.198 | 4,589 | +0.10(+1.38%) |
Dec 21, 2022 | 7.022 | 7.424 | 6.800 | 7.100 | 7,422 | +0.10(+1.43%) |
Dec 20, 2022 | 7.002 | 7.498 | 7.000 | 7.000 | 6,619 | -0.29(-4.00%) |
Dec 19, 2022 | 7.760 | 7.980 | 7.040 | 7.292 | 6,391 | -0.60(-7.58%) |
Dec 16, 2022 | 8.000 | 8.298 | 7.662 | 7.890 | 10,007 | -0.16(-2.01%) |
Dec 15, 2022 | 8.354 | 8.606 | 8.044 | 8.052 | 4,424 | -0.15(-1.85%) |
Dec 14, 2022 | 8.800 | 8.900 | 8.200 | 8.204 | 3,877 | -0.47(-5.44%) |
Dec 13, 2022 | 8.468 | 9.000 | 8.200 | 8.676 | 12,220 | +0.45(+5.44%) |
Dec 12, 2022 | 8.200 | 8.544 | 8.122 | 8.228 | 4,773 | +0.11(+1.31%) |
Dec 09, 2022 | 8.600 | 8.958 | 7.922 | 8.122 | 6,494 | +0.12(+1.55%) |
Dec 08, 2022 | 8.258 | 8.376 | 7.850 | 7.998 | 15,609 | -0.41(-4.92%) |
Dec 07, 2022 | 9.770 | 10.00 | 7.656 | 8.412 | 27,446 | -1.46(-14.81%) |
Dec 06, 2022 | 10.00 | 10.30 | 9.806 | 9.874 | 14,031 | -0.20(-2.00%) |
Dec 05, 2022 | 11.60 | 11.80 | 9.978 | 10.08 | 33,804 | -0.82(-7.56%) |
Dec 02, 2022 | 9.800 | 11.80 | 7.800 | 10.90 | 108,681 | +1.40(+14.76%) |