Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.350 | 8.790 | 8.310 | 8.650 | 142,252 | +0.36(+4.34%) |
Feb 27, 2023 | 8.420 | 8.600 | 8.260 | 8.290 | 67,898 | -0.08(-0.96%) |
Feb 24, 2023 | 8.590 | 8.600 | 8.300 | 8.370 | 138,865 | -0.14(-1.65%) |
Feb 23, 2023 | 8.700 | 8.870 | 8.460 | 8.510 | 129,573 | -0.14(-1.62%) |
Feb 22, 2023 | 9.330 | 9.330 | 8.540 | 8.650 | 132,471 | -0.62(-6.69%) |
Feb 21, 2023 | 9.370 | 9.400 | 8.750 | 9.270 | 75,394 | -0.13(-1.38%) |
Feb 17, 2023 | 9.400 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 8.970 | 9.500 | 8.710 | 9.400 | 254,156 | +0.41(+4.56%) |
Feb 15, 2023 | 8.590 | 8.990 | 8.490 | 8.990 | 144,546 | +0.46(+5.39%) |
Feb 14, 2023 | 8.130 | 8.610 | 8.130 | 8.530 | 151,273 | +0.30(+3.65%) |
Feb 13, 2023 | 8.330 | 8.370 | 8.090 | 8.230 | 93,851 | -0.16(-1.91%) |
Feb 10, 2023 | 8.210 | 8.540 | 8.140 | 8.390 | 209,450 | +0.23(+2.82%) |
Feb 09, 2023 | 8.500 | 8.520 | 8.130 | 8.160 | 142,582 | -0.31(-3.66%) |
Feb 08, 2023 | 8.560 | 8.600 | 8.440 | 8.470 | 76,206 | -0.08(-0.94%) |
Feb 07, 2023 | 8.790 | 8.920 | 8.520 | 8.550 | 124,022 | -0.25(-2.84%) |
Feb 06, 2023 | 8.900 | 9.020 | 8.740 | 8.800 | 61,069 | -0.09(-1.01%) |
Feb 03, 2023 | 8.990 | 9.160 | 8.770 | 8.890 | 183,109 | -0.01(-0.11%) |
Feb 02, 2023 | 9.010 | 9.290 | 8.880 | 8.900 | 196,497 | +0.00(+0.00%) |
Feb 01, 2023 | 8.900 | 9.260 | 8.630 | 8.900 | 375,786 | +0.12(+1.37%) |
Jan 31, 2023 | 8.810 | 9.000 | 8.510 | 8.780 | 311,691 | +0.10(+1.15%) |
Jan 30, 2023 | 8.590 | 8.830 | 8.540 | 8.680 | 124,307 | +0.14(+1.64%) |
Jan 27, 2023 | 8.250 | 8.890 | 8.200 | 8.540 | 200,203 | +0.30(+3.64%) |
Jan 26, 2023 | 8.450 | 8.550 | 8.080 | 8.240 | 449,289 | -0.20(-2.37%) |
Jan 25, 2023 | 8.850 | 8.870 | 8.380 | 8.440 | 473,105 | -0.44(-4.95%) |
Jan 24, 2023 | 8.920 | 9.080 | 8.860 | 8.880 | 334,974 | -0.12(-1.33%) |
Jan 23, 2023 | 9.120 | 9.260 | 8.950 | 9.000 | 275,897 | -0.11(-1.21%) |
Jan 20, 2023 | 9.160 | 9.450 | 9.050 | 9.110 | 321,488 | -0.10(-1.09%) |
Jan 19, 2023 | 9.500 | 9.580 | 9.210 | 9.210 | 250,814 | -0.38(-3.96%) |
Jan 18, 2023 | 9.840 | 9.850 | 9.440 | 9.590 | 223,926 | -0.09(-0.93%) |
Jan 17, 2023 | 9.990 | 9.990 | 9.650 | 9.680 | 155,544 | -0.27(-2.71%) |
Jan 16, 2023 | 9.760 | 9.960 | 9.750 | 9.950 | 41,225 | +0.26(+2.68%) |
Jan 13, 2023 | 9.850 | 9.900 | 9.650 | 9.690 | 118,094 | -0.10(-1.02%) |
Jan 12, 2023 | 9.800 | 10.01 | 9.600 | 9.790 | 216,905 | +0.05(+0.51%) |
Jan 11, 2023 | 9.570 | 10.06 | 9.570 | 9.740 | 209,287 | +0.09(+0.93%) |
Jan 10, 2023 | 9.650 | 9.720 | 9.450 | 9.650 | 117,104 | +0.10(+1.05%) |
Jan 09, 2023 | 9.900 | 10.12 | 9.550 | 9.550 | 199,881 | -0.35(-3.54%) |
Jan 06, 2023 | 9.830 | 10.31 | 9.830 | 9.900 | 167,602 | -0.14(-1.39%) |
Jan 05, 2023 | 9.810 | 10.22 | 9.770 | 10.04 | 102,822 | +0.21(+2.14%) |
Jan 04, 2023 | 9.950 | 10.26 | 9.800 | 9.830 | 147,882 | -0.38(-3.72%) |
Jan 03, 2023 | 10.69 | 10.71 | 9.920 | 10.21 | 116,655 | +0.25(+2.51%) |
Dec 30, 2022 | 9.960 | 0 | -0.24(-2.35%) | |||
Dec 29, 2022 | 9.560 | 10.50 | 9.450 | 10.20 | 426,067 | +0.89(+9.56%) |
Dec 28, 2022 | 9.750 | 10.30 | 9.150 | 9.310 | 491,274 | -1.14(-10.91%) |
Dec 23, 2022 | 10.45 | 0 | +1.22(+13.22%) | |||
Dec 22, 2022 | 8.990 | 9.400 | 8.720 | 9.230 | 437,092 | +0.22(+2.44%) |
Dec 21, 2022 | 9.330 | 9.500 | 8.840 | 9.010 | 496,499 | -0.30(-3.22%) |
Dec 20, 2022 | 9.990 | 10.56 | 9.120 | 9.310 | 772,540 | -0.64(-6.43%) |
Dec 19, 2022 | 11.99 | 12.00 | 9.910 | 9.950 | 661,744 | -2.49(-20.02%) |
Dec 16, 2022 | 11.71 | 12.97 | 11.40 | 12.44 | 942,539 | +0.83(+7.15%) |
Dec 15, 2022 | 12.05 | 12.90 | 11.60 | 11.61 | 415,663 | -0.54(-4.44%) |
Dec 14, 2022 | 12.59 | 12.71 | 12.09 | 12.15 | 307,210 | -0.47(-3.72%) |
Dec 13, 2022 | 14.03 | 14.08 | 12.54 | 12.62 | 364,239 | -0.97(-7.14%) |
Dec 12, 2022 | 15.04 | 15.59 | 13.54 | 13.59 | 307,153 | -1.81(-11.75%) |
Dec 09, 2022 | 15.05 | 15.92 | 14.87 | 15.40 | 240,172 | -0.23(-1.47%) |
Dec 08, 2022 | 16.55 | 16.55 | 14.67 | 15.63 | 554,160 | -1.27(-7.51%) |
Dec 07, 2022 | 18.01 | 18.02 | 16.10 | 16.90 | 352,620 | -2.11(-11.10%) |
Dec 06, 2022 | 20.36 | 20.45 | 17.70 | 19.01 | 468,555 | -1.35(-6.63%) |
Dec 05, 2022 | 19.55 | 21.60 | 19.45 | 20.36 | 666,919 | +0.73(+3.72%) |
Dec 02, 2022 | 18.09 | 19.84 | 17.63 | 19.63 | 359,189 | +1.13(+6.11%) |