Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.350 | 9.450 | 9.050 | 9.190 | 240,381 | -0.04(-0.43%) |
Feb 27, 2023 | 8.950 | 9.280 | 8.860 | 9.230 | 294,412 | +0.32(+3.59%) |
Feb 24, 2023 | 8.870 | 9.060 | 8.810 | 8.910 | 350,668 | -0.05(-0.56%) |
Feb 23, 2023 | 8.930 | 9.030 | 8.740 | 8.960 | 226,380 | +0.15(+1.70%) |
Feb 22, 2023 | 8.890 | 8.970 | 8.680 | 8.810 | 300,558 | -0.07(-0.79%) |
Feb 21, 2023 | 9.460 | 9.470 | 8.880 | 8.880 | 446,439 | -0.63(-6.62%) |
Feb 17, 2023 | 9.510 | 0 | -0.17(-1.76%) | |||
Feb 16, 2023 | 9.860 | 10.05 | 9.680 | 9.680 | 250,191 | -0.31(-3.10%) |
Feb 15, 2023 | 9.800 | 10.04 | 9.730 | 9.990 | 274,614 | +0.09(+0.91%) |
Feb 14, 2023 | 9.540 | 9.920 | 9.320 | 9.900 | 371,767 | +0.31(+3.23%) |
Feb 13, 2023 | 9.850 | 9.890 | 9.570 | 9.590 | 310,751 | -0.27(-2.74%) |
Feb 10, 2023 | 9.820 | 9.980 | 9.690 | 9.860 | 430,318 | -0.08(-0.80%) |
Feb 09, 2023 | 9.820 | 10.26 | 9.610 | 9.940 | 533,232 | +0.37(+3.87%) |
Feb 08, 2023 | 9.820 | 9.900 | 9.550 | 9.570 | 353,609 | -0.25(-2.55%) |
Feb 07, 2023 | 9.680 | 9.820 | 9.520 | 9.820 | 457,795 | +0.18(+1.87%) |
Feb 06, 2023 | 9.800 | 9.850 | 9.520 | 9.640 | 482,239 | -0.25(-2.53%) |
Feb 03, 2023 | 10.19 | 10.34 | 9.870 | 9.890 | 635,928 | -0.28(-2.75%) |
Feb 02, 2023 | 10.12 | 10.49 | 9.880 | 10.17 | 625,695 | +0.14(+1.40%) |
Feb 01, 2023 | 9.800 | 10.23 | 9.500 | 10.03 | 610,877 | +0.22(+2.24%) |
Jan 31, 2023 | 9.990 | 10.11 | 9.570 | 9.810 | 970,877 | -0.24(-2.39%) |
Jan 30, 2023 | 9.900 | 10.41 | 9.860 | 10.05 | 569,252 | +0.05(+0.50%) |
Jan 27, 2023 | 9.710 | 10.16 | 9.710 | 10.00 | 555,830 | +0.24(+2.46%) |
Jan 26, 2023 | 9.870 | 10.04 | 9.570 | 9.760 | 598,026 | -0.06(-0.61%) |
Jan 25, 2023 | 9.330 | 9.850 | 9.100 | 9.820 | 630,531 | +0.34(+3.59%) |
Jan 24, 2023 | 9.480 | 9.560 | 9.380 | 9.480 | 284,849 | -0.02(-0.21%) |
Jan 23, 2023 | 9.300 | 9.520 | 9.270 | 9.500 | 268,884 | +0.21(+2.26%) |
Jan 20, 2023 | 8.830 | 9.340 | 8.730 | 9.290 | 416,442 | +0.48(+5.45%) |
Jan 19, 2023 | 8.680 | 8.880 | 8.570 | 8.810 | 320,066 | +0.01(+0.11%) |
Jan 18, 2023 | 9.130 | 9.200 | 8.770 | 8.800 | 354,116 | -0.24(-2.65%) |
Jan 17, 2023 | 9.290 | 9.400 | 8.970 | 9.040 | 312,723 | -0.19(-2.06%) |
Jan 16, 2023 | 9.340 | 9.350 | 9.210 | 9.230 | 68,003 | -0.12(-1.28%) |
Jan 13, 2023 | 9.060 | 9.350 | 8.950 | 9.350 | 355,669 | +0.20(+2.19%) |
Jan 12, 2023 | 9.200 | 9.290 | 8.920 | 9.150 | 271,235 | +0.02(+0.22%) |
Jan 11, 2023 | 9.200 | 9.300 | 9.020 | 9.130 | 348,801 | -0.05(-0.54%) |
Jan 10, 2023 | 8.850 | 9.180 | 8.720 | 9.180 | 366,040 | +0.29(+3.26%) |
Jan 09, 2023 | 8.690 | 9.160 | 8.630 | 8.890 | 578,204 | +0.27(+3.13%) |
Jan 06, 2023 | 8.160 | 8.620 | 8.150 | 8.620 | 436,131 | +0.44(+5.38%) |
Jan 05, 2023 | 8.090 | 8.220 | 7.950 | 8.180 | 206,577 | +0.01(+0.12%) |
Jan 04, 2023 | 8.390 | 8.390 | 8.050 | 8.170 | 281,218 | -0.23(-2.74%) |
Jan 03, 2023 | 8.470 | 8.660 | 8.350 | 8.400 | 472,367 | +0.02(+0.24%) |
Dec 30, 2022 | 8.380 | 0 | -0.01(-0.12%) | |||
Dec 29, 2022 | 8.290 | 8.490 | 8.220 | 8.390 | 282,729 | +0.20(+2.44%) |
Dec 28, 2022 | 8.350 | 8.370 | 8.110 | 8.190 | 241,722 | -0.18(-2.15%) |
Dec 23, 2022 | 8.370 | 0 | +0.05(+0.60%) | |||
Dec 22, 2022 | 8.360 | 8.490 | 8.090 | 8.320 | 265,775 | -0.15(-1.77%) |
Dec 21, 2022 | 8.110 | 8.490 | 8.090 | 8.470 | 293,221 | +0.41(+5.09%) |
Dec 20, 2022 | 7.910 | 8.260 | 7.910 | 8.060 | 439,008 | +0.14(+1.77%) |
Dec 19, 2022 | 8.160 | 8.170 | 7.890 | 7.920 | 288,001 | -0.24(-2.94%) |
Dec 16, 2022 | 7.800 | 8.250 | 7.730 | 8.160 | 643,023 | +0.31(+3.95%) |
Dec 15, 2022 | 8.000 | 8.050 | 7.850 | 7.850 | 722,221 | -0.27(-3.33%) |
Dec 14, 2022 | 8.290 | 8.320 | 8.010 | 8.120 | 305,109 | -0.16(-1.93%) |
Dec 13, 2022 | 8.660 | 8.770 | 8.210 | 8.280 | 307,727 | -0.06(-0.72%) |
Dec 12, 2022 | 8.070 | 8.380 | 8.070 | 8.340 | 388,230 | +0.32(+3.99%) |
Dec 09, 2022 | 8.200 | 8.390 | 8.010 | 8.020 | 234,746 | -0.24(-2.91%) |
Dec 08, 2022 | 8.220 | 8.410 | 8.180 | 8.260 | 317,888 | +0.21(+2.61%) |
Dec 07, 2022 | 8.040 | 8.270 | 8.020 | 8.050 | 345,124 | -0.02(-0.25%) |
Dec 06, 2022 | 8.470 | 8.510 | 8.040 | 8.070 | 428,266 | -0.33(-3.93%) |
Dec 05, 2022 | 9.030 | 9.180 | 8.400 | 8.400 | 429,014 | -0.69(-7.59%) |
Dec 02, 2022 | 8.980 | 9.180 | 8.830 | 9.090 | 272,783 | +0.00(+0.00%) |