Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.568 | 8.598 | 8.509 | 8.519 | 78,956 | -0.07(-0.81%) |
Feb 27, 2023 | 8.657 | 8.723 | 8.529 | 8.588 | 54,053 | +0.01(+0.12%) |
Feb 24, 2023 | 8.717 | 8.746 | 8.568 | 8.578 | 44,844 | -0.22(-2.48%) |
Feb 23, 2023 | 8.806 | 9.004 | 8.657 | 8.796 | 47,898 | +0.03(+0.34%) |
Feb 22, 2023 | 8.836 | 8.895 | 8.737 | 8.766 | 94,191 | -0.07(-0.78%) |
Feb 21, 2023 | 8.846 | 9.121 | 8.752 | 8.836 | 139,025 | -0.31(-3.36%) |
Feb 17, 2023 | 9.172 | 9.232 | 9.063 | 9.143 | 112,585 | -0.15(-1.60%) |
Feb 16, 2023 | 9.311 | 9.499 | 9.192 | 9.291 | 158,620 | -0.06(-0.64%) |
Feb 15, 2023 | 10.39 | 10.39 | 9.232 | 9.351 | 523,177 | -1.94(-17.19%) |
Feb 14, 2023 | 11.09 | 11.36 | 11.09 | 11.29 | 53,485 | +0.00(+0.00%) |
Feb 13, 2023 | 11.15 | 11.46 | 11.11 | 11.29 | 49,920 | +0.14(+1.24%) |
Feb 10, 2023 | 11.51 | 11.60 | 11.08 | 11.15 | 41,691 | -0.33(-2.85%) |
Feb 09, 2023 | 11.61 | 11.80 | 11.44 | 11.48 | 35,738 | -0.09(-0.77%) |
Feb 08, 2023 | 11.69 | 11.75 | 11.52 | 11.57 | 17,829 | -0.10(-0.85%) |
Feb 07, 2023 | 11.44 | 11.67 | 11.31 | 11.67 | 88,423 | +0.17(+1.45%) |
Feb 06, 2023 | 11.66 | 11.75 | 11.49 | 11.50 | 42,671 | -0.16(-1.35%) |
Feb 03, 2023 | 11.59 | 11.80 | 11.51 | 11.66 | 84,520 | -0.11(-0.92%) |
Feb 02, 2023 | 11.77 | 11.89 | 11.66 | 11.77 | 135,475 | +0.07(+0.59%) |
Feb 01, 2023 | 11.39 | 11.73 | 11.36 | 11.70 | 102,707 | +0.28(+2.41%) |
Jan 31, 2023 | 11.38 | 11.59 | 11.31 | 11.42 | 132,268 | +0.05(+0.43%) |
Jan 30, 2023 | 11.46 | 11.62 | 11.34 | 11.37 | 27,919 | -0.20(-1.70%) |
Jan 27, 2023 | 11.56 | 11.64 | 11.46 | 11.57 | 29,977 | +0.04(+0.34%) |
Jan 26, 2023 | 11.50 | 11.57 | 11.45 | 11.53 | 79,331 | +0.16(+1.38%) |
Jan 25, 2023 | 11.29 | 11.40 | 11.01 | 11.37 | 57,722 | +0.09(+0.78%) |
Jan 24, 2023 | 11.47 | 11.51 | 11.28 | 11.28 | 79,260 | -0.15(-1.29%) |
Jan 23, 2023 | 11.31 | 11.50 | 11.17 | 11.43 | 62,292 | +0.14(+1.22%) |
Jan 20, 2023 | 10.97 | 11.34 | 10.68 | 11.29 | 91,546 | +0.27(+2.41%) |
Jan 19, 2023 | 11.20 | 11.43 | 10.97 | 11.03 | 85,809 | -0.31(-2.78%) |
Jan 18, 2023 | 11.27 | 11.41 | 11.11 | 11.34 | 98,782 | +0.11(+0.96%) |
Jan 17, 2023 | 11.55 | 11.79 | 11.18 | 11.24 | 111,079 | +0.29(+2.61%) |
Jan 13, 2023 | 11.07 | 11.26 | 10.83 | 10.95 | 43,109 | -0.20(-1.77%) |
Jan 12, 2023 | 11.17 | 11.33 | 11.10 | 11.15 | 47,410 | -0.03(-0.26%) |
Jan 11, 2023 | 11.26 | 11.30 | 11.12 | 11.18 | 44,832 | -0.07(-0.61%) |
Jan 10, 2023 | 11.13 | 11.32 | 11.11 | 11.25 | 26,472 | +0.20(+1.78%) |
Jan 09, 2023 | 10.98 | 11.16 | 10.96 | 11.05 | 23,283 | +0.12(+1.08%) |
Jan 06, 2023 | 11.46 | 11.46 | 10.88 | 10.93 | 59,727 | -0.53(-4.64%) |
Jan 05, 2023 | 10.81 | 11.47 | 10.67 | 11.46 | 154,704 | +0.56(+5.14%) |
Jan 04, 2023 | 10.74 | 10.98 | 10.74 | 10.90 | 47,771 | +0.32(+3.07%) |
Jan 03, 2023 | 10.39 | 10.68 | 10.21 | 10.58 | 116,687 | +0.30(+2.97%) |
Dec 30, 2022 | 9.730 | 10.32 | 9.730 | 10.27 | 70,452 | +0.47(+4.82%) |
Dec 29, 2022 | 9.357 | 9.878 | 9.357 | 9.799 | 41,887 | +0.45(+4.84%) |
Dec 28, 2022 | 9.553 | 9.553 | 9.278 | 9.347 | 37,057 | -0.17(-1.76%) |
Dec 27, 2022 | 9.514 | 9.617 | 9.459 | 9.514 | 28,151 | -0.12(-1.23%) |
Dec 23, 2022 | 9.839 | 9.888 | 9.632 | 9.632 | 43,220 | -0.27(-2.68%) |
Dec 22, 2022 | 10.03 | 10.03 | 9.627 | 9.898 | 76,370 | -0.13(-1.28%) |
Dec 21, 2022 | 9.701 | 10.06 | 9.691 | 10.03 | 36,047 | +0.29(+2.93%) |
Dec 20, 2022 | 9.543 | 9.785 | 9.504 | 9.740 | 57,095 | +0.19(+1.96%) |
Dec 19, 2022 | 9.642 | 9.711 | 9.499 | 9.553 | 37,546 | -0.26(-2.61%) |
Dec 16, 2022 | 9.888 | 9.927 | 9.642 | 9.809 | 80,533 | -0.08(-0.80%) |
Dec 15, 2022 | 9.691 | 9.888 | 9.671 | 9.888 | 86,556 | +0.09(+0.90%) |
Dec 14, 2022 | 9.583 | 9.907 | 9.583 | 9.799 | 93,102 | +0.16(+1.63%) |
Dec 13, 2022 | 9.642 | 9.671 | 9.278 | 9.642 | 120,706 | +0.23(+2.40%) |
Dec 12, 2022 | 9.140 | 9.465 | 9.140 | 9.416 | 87,344 | +0.24(+2.57%) |
Dec 09, 2022 | 9.209 | 9.248 | 9.101 | 9.179 | 31,474 | -0.04(-0.43%) |
Dec 08, 2022 | 9.111 | 9.406 | 9.111 | 9.219 | 71,112 | -0.04(-0.43%) |
Dec 07, 2022 | 9.101 | 9.445 | 9.101 | 9.258 | 81,989 | +0.09(+0.97%) |
Dec 06, 2022 | 9.297 | 9.425 | 9.081 | 9.170 | 119,917 | -0.29(-3.02%) |
Dec 05, 2022 | 9.662 | 9.819 | 9.357 | 9.455 | 99,084 | -0.35(-3.61%) |
Dec 02, 2022 | 9.602 | 9.858 | 9.519 | 9.809 | 47,840 | -0.02(-0.20%) |