Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.900 | 9.000 | 8.820 | 8.820 | 519,221 | -0.05(-0.56%) |
Feb 27, 2023 | 8.920 | 9.018 | 8.825 | 8.870 | 294,886 | -0.01(-0.11%) |
Feb 24, 2023 | 8.800 | 8.950 | 8.650 | 8.880 | 415,341 | +0.00(+0.00%) |
Feb 23, 2023 | 8.940 | 9.040 | 8.830 | 8.880 | 1,009,786 | -0.06(-0.67%) |
Feb 22, 2023 | 8.980 | 9.055 | 8.930 | 8.940 | 790,903 | +0.00(+0.00%) |
Feb 21, 2023 | 9.000 | 9.080 | 8.865 | 8.940 | 665,299 | -0.18(-1.97%) |
Feb 17, 2023 | 9.130 | 9.220 | 9.080 | 9.120 | 606,596 | +0.01(+0.11%) |
Feb 16, 2023 | 9.080 | 9.170 | 8.940 | 9.110 | 398,204 | +0.02(+0.22%) |
Feb 15, 2023 | 8.960 | 9.130 | 8.930 | 9.090 | 408,166 | +0.09(+1.00%) |
Feb 14, 2023 | 9.190 | 9.235 | 8.973 | 9.000 | 806,655 | -0.27(-2.91%) |
Feb 13, 2023 | 8.920 | 9.290 | 8.880 | 9.270 | 452,275 | +0.34(+3.81%) |
Feb 10, 2023 | 9.080 | 9.170 | 8.910 | 8.930 | 859,551 | -0.16(-1.76%) |
Feb 09, 2023 | 9.140 | 9.255 | 9.070 | 9.090 | 487,926 | -0.05(-0.55%) |
Feb 08, 2023 | 9.100 | 9.255 | 9.020 | 9.140 | 410,719 | +0.07(+0.77%) |
Feb 07, 2023 | 9.250 | 9.370 | 8.940 | 9.070 | 763,904 | -0.24(-2.58%) |
Feb 06, 2023 | 9.300 | 9.355 | 9.130 | 9.310 | 465,920 | -0.03(-0.32%) |
Feb 03, 2023 | 9.380 | 9.730 | 9.152 | 9.340 | 1,548,447 | +0.31(+3.43%) |
Feb 02, 2023 | 9.590 | 9.660 | 9.000 | 9.030 | 1,040,253 | +0.00(+0.00%) |
Feb 01, 2023 | 9.020 | 9.180 | 8.880 | 9.030 | 715,848 | -0.08(-0.88%) |
Jan 31, 2023 | 8.860 | 9.195 | 8.810 | 9.110 | 359,691 | +0.24(+2.71%) |
Jan 30, 2023 | 9.030 | 9.085 | 8.870 | 8.870 | 285,957 | -0.17(-1.88%) |
Jan 27, 2023 | 9.070 | 9.250 | 8.995 | 9.040 | 274,575 | -0.03(-0.33%) |
Jan 26, 2023 | 9.300 | 9.325 | 9.030 | 9.070 | 432,141 | -0.21(-2.26%) |
Jan 25, 2023 | 9.090 | 9.405 | 9.040 | 9.280 | 1,524,136 | +0.10(+1.09%) |
Jan 24, 2023 | 9.080 | 9.210 | 8.930 | 9.180 | 792,629 | +0.11(+1.21%) |
Jan 23, 2023 | 8.590 | 9.115 | 8.430 | 9.070 | 1,432,401 | +0.44(+5.10%) |
Jan 20, 2023 | 8.610 | 8.720 | 8.485 | 8.630 | 332,073 | +0.12(+1.41%) |
Jan 19, 2023 | 8.440 | 8.550 | 8.360 | 8.510 | 276,648 | +0.01(+0.12%) |
Jan 18, 2023 | 8.650 | 8.680 | 8.450 | 8.500 | 332,566 | -0.11(-1.28%) |
Jan 17, 2023 | 8.720 | 8.810 | 8.610 | 8.610 | 325,115 | -0.12(-1.37%) |
Jan 13, 2023 | 8.780 | 8.830 | 8.640 | 8.730 | 453,812 | -0.14(-1.58%) |
Jan 12, 2023 | 9.060 | 9.070 | 8.800 | 8.870 | 412,301 | -0.13(-1.44%) |
Jan 11, 2023 | 9.130 | 9.166 | 8.955 | 9.000 | 1,171,311 | -0.09(-0.99%) |
Jan 10, 2023 | 8.890 | 9.165 | 8.880 | 9.090 | 920,155 | +0.27(+3.06%) |
Jan 09, 2023 | 8.970 | 9.090 | 8.810 | 8.820 | 361,666 | -0.08(-0.90%) |
Jan 06, 2023 | 8.770 | 8.990 | 8.720 | 8.900 | 597,283 | +0.22(+2.53%) |
Jan 05, 2023 | 8.690 | 8.720 | 8.527 | 8.680 | 633,996 | -0.04(-0.46%) |
Jan 04, 2023 | 8.650 | 8.850 | 8.625 | 8.720 | 1,049,700 | +0.39(+4.68%) |
Jan 03, 2023 | 8.260 | 8.490 | 8.210 | 8.330 | 488,914 | +0.18(+2.21%) |
Dec 30, 2022 | 8.220 | 8.285 | 8.115 | 8.150 | 580,018 | -0.08(-0.97%) |
Dec 29, 2022 | 8.150 | 8.320 | 8.150 | 8.230 | 299,251 | +0.11(+1.35%) |
Dec 28, 2022 | 8.460 | 8.500 | 8.070 | 8.120 | 356,880 | -0.36(-4.25%) |
Dec 27, 2022 | 8.350 | 8.530 | 8.240 | 8.480 | 303,158 | +0.15(+1.80%) |
Dec 23, 2022 | 8.190 | 8.400 | 8.190 | 8.330 | 353,291 | +0.12(+1.46%) |
Dec 22, 2022 | 8.280 | 8.340 | 8.110 | 8.210 | 947,783 | -0.11(-1.32%) |
Dec 21, 2022 | 8.230 | 8.487 | 8.180 | 8.320 | 568,515 | +0.14(+1.71%) |
Dec 20, 2022 | 8.510 | 8.670 | 8.140 | 8.180 | 676,795 | -0.32(-3.76%) |
Dec 19, 2022 | 8.470 | 8.640 | 8.460 | 8.500 | 747,902 | +0.06(+0.71%) |
Dec 16, 2022 | 8.210 | 8.460 | 8.100 | 8.440 | 1,710,757 | +0.19(+2.30%) |
Dec 15, 2022 | 8.400 | 8.400 | 8.180 | 8.250 | 638,301 | -0.17(-2.02%) |
Dec 14, 2022 | 8.400 | 8.479 | 8.270 | 8.420 | 665,062 | +0.01(+0.12%) |
Dec 13, 2022 | 8.570 | 8.600 | 8.300 | 8.410 | 942,433 | +0.04(+0.48%) |
Dec 12, 2022 | 8.000 | 8.420 | 7.910 | 8.370 | 881,421 | +0.36(+4.49%) |
Dec 09, 2022 | 8.180 | 8.310 | 7.940 | 8.010 | 1,464,274 | -0.25(-3.03%) |
Dec 08, 2022 | 8.860 | 8.860 | 8.170 | 8.260 | 3,913,130 | -0.38(-4.40%) |
Dec 07, 2022 | 9.430 | 9.480 | 8.200 | 8.640 | 4,428,624 | -1.92(-18.18%) |
Dec 06, 2022 | 10.38 | 10.68 | 10.35 | 10.56 | 482,202 | +0.21(+2.03%) |
Dec 05, 2022 | 10.17 | 10.36 | 10.07 | 10.35 | 280,498 | +0.18(+1.77%) |
Dec 02, 2022 | 9.940 | 10.18 | 9.910 | 10.17 | 286,519 | +0.11(+1.09%) |