Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.094 | 9.136 | 9.036 | 9.086 | 13,302,095 | -0.02(-0.18%) |
Feb 27, 2023 | 9.278 | 9.303 | 9.086 | 9.103 | 11,248,666 | -0.08(-0.82%) |
Feb 24, 2023 | 9.261 | 9.302 | 9.112 | 9.178 | 14,150,198 | -0.18(-1.94%) |
Feb 23, 2023 | 9.335 | 9.401 | 9.236 | 9.360 | 7,008,258 | +0.06(+0.62%) |
Feb 22, 2023 | 9.203 | 9.347 | 9.194 | 9.302 | 8,803,883 | +0.11(+1.17%) |
Feb 21, 2023 | 9.360 | 9.380 | 9.128 | 9.194 | 15,582,581 | -0.22(-2.37%) |
Feb 17, 2023 | 9.476 | 9.492 | 9.352 | 9.418 | 7,769,335 | -0.07(-0.70%) |
Feb 16, 2023 | 9.393 | 9.575 | 9.343 | 9.484 | 7,990,993 | -0.01(-0.09%) |
Feb 15, 2023 | 9.385 | 9.509 | 9.302 | 9.492 | 10,381,373 | +0.06(+0.61%) |
Feb 14, 2023 | 9.442 | 9.500 | 9.294 | 9.434 | 11,365,997 | -0.02(-0.26%) |
Feb 13, 2023 | 9.385 | 9.484 | 9.364 | 9.459 | 16,323,661 | +0.07(+0.79%) |
Feb 10, 2023 | 9.459 | 9.509 | 9.302 | 9.385 | 19,304,594 | -0.09(-0.96%) |
Feb 09, 2023 | 9.806 | 9.889 | 9.418 | 9.476 | 20,641,178 | -0.22(-2.30%) |
Feb 08, 2023 | 9.699 | 9.715 | 9.558 | 9.699 | 10,840,879 | -0.01(-0.09%) |
Feb 07, 2023 | 9.533 | 9.724 | 9.455 | 9.707 | 13,347,925 | +0.19(+2.00%) |
Feb 06, 2023 | 9.748 | 9.748 | 9.476 | 9.517 | 18,035,858 | -0.37(-3.76%) |
Feb 03, 2023 | 9.914 | 9.955 | 9.848 | 9.889 | 12,773,505 | -0.15(-1.48%) |
Feb 02, 2023 | 9.980 | 10.13 | 9.980 | 10.04 | 16,094,884 | +0.16(+1.59%) |
Feb 01, 2023 | 9.567 | 9.972 | 9.558 | 9.881 | 20,076,152 | +0.29(+3.02%) |
Jan 31, 2023 | 9.401 | 9.781 | 9.360 | 9.591 | 27,446,302 | +0.26(+2.84%) |
Jan 30, 2023 | 9.525 | 9.542 | 9.302 | 9.327 | 17,231,348 | -0.23(-2.42%) |
Jan 27, 2023 | 9.427 | 9.599 | 9.411 | 9.558 | 14,142,780 | +0.15(+1.57%) |
Jan 26, 2023 | 9.337 | 9.419 | 9.292 | 9.411 | 13,537,627 | +0.10(+1.05%) |
Jan 25, 2023 | 9.378 | 9.395 | 9.264 | 9.313 | 13,898,067 | -0.10(-1.04%) |
Jan 24, 2023 | 9.452 | 9.493 | 9.395 | 9.411 | 9,287,257 | -0.07(-0.69%) |
Jan 23, 2023 | 9.460 | 9.501 | 9.362 | 9.476 | 17,131,524 | +0.04(+0.43%) |
Jan 20, 2023 | 9.296 | 9.460 | 9.239 | 9.435 | 14,511,020 | +0.13(+1.41%) |
Jan 19, 2023 | 9.264 | 9.321 | 9.194 | 9.305 | 10,657,382 | +0.01(+0.09%) |
Jan 18, 2023 | 9.231 | 9.370 | 9.215 | 9.296 | 13,390,466 | +0.12(+1.34%) |
Jan 17, 2023 | 9.255 | 9.325 | 9.165 | 9.174 | 17,483,492 | -0.07(-0.80%) |
Jan 13, 2023 | 9.174 | 9.296 | 9.133 | 9.247 | 12,493,832 | +0.02(+0.18%) |
Jan 12, 2023 | 9.198 | 9.321 | 9.165 | 9.231 | 11,890,858 | +0.11(+1.26%) |
Jan 11, 2023 | 9.026 | 9.202 | 9.030 | 9.116 | 11,709,348 | +0.13(+1.46%) |
Jan 10, 2023 | 8.891 | 9.010 | 8.863 | 8.985 | 11,075,586 | +0.09(+1.01%) |
Jan 09, 2023 | 8.920 | 9.056 | 8.846 | 8.895 | 14,633,277 | +0.02(+0.18%) |
Jan 06, 2023 | 8.764 | 8.904 | 8.683 | 8.879 | 11,557,769 | +0.19(+2.17%) |
Jan 05, 2023 | 8.650 | 8.748 | 8.552 | 8.691 | 9,014,080 | -0.01(-0.09%) |
Jan 04, 2023 | 8.650 | 8.752 | 8.625 | 8.699 | 12,400,687 | +0.14(+1.63%) |
Jan 03, 2023 | 8.543 | 8.756 | 8.486 | 8.560 | 14,621,128 | +0.09(+1.06%) |
Dec 30, 2022 | 8.470 | 8.548 | 8.388 | 8.470 | 11,561,519 | -0.11(-1.24%) |
Dec 29, 2022 | 8.462 | 8.642 | 8.429 | 8.576 | 10,633,652 | +0.16(+1.95%) |
Dec 28, 2022 | 8.639 | 8.671 | 8.372 | 8.413 | 13,016,235 | -0.23(-2.71%) |
Dec 27, 2022 | 8.655 | 8.671 | 8.506 | 8.647 | 13,684,484 | -0.02(-0.19%) |
Dec 23, 2022 | 8.615 | 8.671 | 8.534 | 8.663 | 11,193,051 | +0.05(+0.56%) |
Dec 22, 2022 | 8.566 | 8.631 | 8.356 | 8.615 | 15,643,297 | +0.06(+0.66%) |
Dec 21, 2022 | 8.469 | 8.607 | 8.453 | 8.558 | 17,242,244 | +0.20(+2.42%) |
Dec 20, 2022 | 8.178 | 8.396 | 8.049 | 8.356 | 20,974,528 | +0.12(+1.47%) |
Dec 19, 2022 | 8.178 | 8.356 | 8.146 | 8.235 | 11,450,217 | +0.03(+0.39%) |
Dec 16, 2022 | 8.170 | 8.267 | 8.097 | 8.202 | 23,722,562 | -0.08(-0.98%) |
Dec 15, 2022 | 8.146 | 8.356 | 8.089 | 8.283 | 16,041,266 | +0.08(+0.99%) |
Dec 14, 2022 | 8.186 | 8.332 | 8.097 | 8.202 | 14,619,479 | -0.02(-0.29%) |
Dec 13, 2022 | 8.218 | 8.449 | 8.174 | 8.227 | 14,618,507 | +0.21(+2.62%) |
Dec 12, 2022 | 8.008 | 8.073 | 7.935 | 8.016 | 13,086,041 | +0.01(+0.10%) |
Dec 09, 2022 | 8.008 | 8.105 | 7.960 | 8.008 | 10,580,734 | -0.02(-0.20%) |
Dec 08, 2022 | 7.968 | 8.057 | 7.927 | 8.024 | 7,732,560 | +0.07(+0.92%) |
Dec 07, 2022 | 7.822 | 7.984 | 7.749 | 7.951 | 9,693,498 | +0.11(+1.44%) |
Dec 06, 2022 | 7.943 | 7.984 | 7.725 | 7.838 | 14,415,172 | -0.11(-1.32%) |
Dec 05, 2022 | 8.089 | 8.113 | 7.871 | 7.943 | 11,242,634 | -0.15(-1.90%) |
Dec 02, 2022 | 8.065 | 8.113 | 7.871 | 8.097 | 16,676,989 | -0.05(-0.60%) |