Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.330 | 8.640 | 8.160 | 8.480 | 55,758 | +0.15(+1.80%) |
Feb 27, 2023 | 8.200 | 8.475 | 8.060 | 8.330 | 86,975 | +0.25(+3.09%) |
Feb 24, 2023 | 8.370 | 8.465 | 8.060 | 8.080 | 75,771 | -0.48(-5.61%) |
Feb 23, 2023 | 8.690 | 8.690 | 8.400 | 8.560 | 25,355 | +0.01(+0.12%) |
Feb 22, 2023 | 8.500 | 8.700 | 8.300 | 8.550 | 36,821 | +0.14(+1.66%) |
Feb 21, 2023 | 9.160 | 9.160 | 8.250 | 8.410 | 143,622 | -0.83(-8.98%) |
Feb 17, 2023 | 9.250 | 9.370 | 9.126 | 9.240 | 30,377 | +0.01(+0.11%) |
Feb 16, 2023 | 9.370 | 9.440 | 9.030 | 9.230 | 49,710 | +0.13(+1.43%) |
Feb 15, 2023 | 9.130 | 9.337 | 9.050 | 9.100 | 52,952 | -0.15(-1.62%) |
Feb 14, 2023 | 9.290 | 9.710 | 9.030 | 9.250 | 30,880 | -0.13(-1.39%) |
Feb 13, 2023 | 9.120 | 9.495 | 9.120 | 9.380 | 42,508 | +0.22(+2.40%) |
Feb 10, 2023 | 8.830 | 9.410 | 8.770 | 9.160 | 100,974 | +0.38(+4.33%) |
Feb 09, 2023 | 9.330 | 9.560 | 8.750 | 8.780 | 56,921 | -0.48(-5.18%) |
Feb 08, 2023 | 9.330 | 9.550 | 9.200 | 9.260 | 39,939 | -0.23(-2.42%) |
Feb 07, 2023 | 9.380 | 9.690 | 9.283 | 9.490 | 29,537 | -0.03(-0.32%) |
Feb 06, 2023 | 9.680 | 9.980 | 9.504 | 9.520 | 36,683 | -0.32(-3.25%) |
Feb 03, 2023 | 9.790 | 10.37 | 9.750 | 9.840 | 44,830 | -0.11(-1.11%) |
Feb 02, 2023 | 9.420 | 10.38 | 9.420 | 9.950 | 143,780 | +0.55(+5.85%) |
Feb 01, 2023 | 9.380 | 9.505 | 9.100 | 9.400 | 131,507 | -0.11(-1.16%) |
Jan 31, 2023 | 9.110 | 9.780 | 9.110 | 9.510 | 89,922 | +0.43(+4.74%) |
Jan 30, 2023 | 9.720 | 9.720 | 8.880 | 9.080 | 55,559 | -0.83(-8.38%) |
Jan 27, 2023 | 9.410 | 10.08 | 9.215 | 9.910 | 64,141 | +0.51(+5.43%) |
Jan 26, 2023 | 9.500 | 9.620 | 9.160 | 9.400 | 40,280 | -0.04(-0.42%) |
Jan 25, 2023 | 9.010 | 9.587 | 8.800 | 9.440 | 70,442 | +0.35(+3.85%) |
Jan 24, 2023 | 9.410 | 10.23 | 8.930 | 9.090 | 48,974 | -0.38(-4.01%) |
Jan 23, 2023 | 9.900 | 10.31 | 9.440 | 9.470 | 86,007 | -0.51(-5.11%) |
Jan 20, 2023 | 9.960 | 10.18 | 9.870 | 9.980 | 45,186 | +0.13(+1.32%) |
Jan 19, 2023 | 9.760 | 9.990 | 9.550 | 9.850 | 56,365 | +0.06(+0.61%) |
Jan 18, 2023 | 10.29 | 10.52 | 9.680 | 9.790 | 63,813 | -0.50(-4.86%) |
Jan 17, 2023 | 10.69 | 10.87 | 10.04 | 10.29 | 48,045 | -0.34(-3.20%) |
Jan 13, 2023 | 10.15 | 11.00 | 10.03 | 10.63 | 170,201 | +0.34(+3.30%) |
Jan 12, 2023 | 9.360 | 10.36 | 9.150 | 10.29 | 81,202 | +0.96(+10.29%) |
Jan 11, 2023 | 9.110 | 9.520 | 9.110 | 9.330 | 85,751 | +0.23(+2.53%) |
Jan 10, 2023 | 8.330 | 9.426 | 8.300 | 9.100 | 136,162 | +0.68(+8.08%) |
Jan 09, 2023 | 8.360 | 8.660 | 8.360 | 8.420 | 34,588 | +0.08(+0.96%) |
Jan 06, 2023 | 8.300 | 8.450 | 8.010 | 8.340 | 55,311 | +0.13(+1.58%) |
Jan 05, 2023 | 8.220 | 8.390 | 8.140 | 8.210 | 47,520 | -0.08(-0.97%) |
Jan 04, 2023 | 8.320 | 8.610 | 8.250 | 8.290 | 43,136 | -0.03(-0.36%) |
Jan 03, 2023 | 8.550 | 8.700 | 8.180 | 8.320 | 66,507 | -0.15(-1.77%) |
Dec 30, 2022 | 8.530 | 8.635 | 8.000 | 8.470 | 98,226 | -0.17(-1.97%) |
Dec 29, 2022 | 7.920 | 8.640 | 7.920 | 8.640 | 57,550 | +0.78(+9.92%) |
Dec 28, 2022 | 7.700 | 7.920 | 7.680 | 7.860 | 89,461 | +0.16(+2.08%) |
Dec 27, 2022 | 7.910 | 8.037 | 7.510 | 7.700 | 111,555 | -0.26(-3.27%) |
Dec 23, 2022 | 8.010 | 8.128 | 7.670 | 7.960 | 95,015 | -0.05(-0.62%) |
Dec 22, 2022 | 7.930 | 8.070 | 7.770 | 8.010 | 94,851 | -0.06(-0.74%) |
Dec 21, 2022 | 8.300 | 8.370 | 7.920 | 8.070 | 116,488 | -0.20(-2.42%) |
Dec 20, 2022 | 8.220 | 8.500 | 8.130 | 8.270 | 58,521 | +0.11(+1.35%) |
Dec 19, 2022 | 8.310 | 8.340 | 8.000 | 8.160 | 89,564 | -0.24(-2.86%) |
Dec 16, 2022 | 8.150 | 8.470 | 8.030 | 8.400 | 65,974 | +0.17(+2.07%) |
Dec 15, 2022 | 8.650 | 9.026 | 8.120 | 8.230 | 87,251 | -0.49(-5.62%) |
Dec 14, 2022 | 8.900 | 9.080 | 8.660 | 8.720 | 39,085 | -0.27(-3.00%) |
Dec 13, 2022 | 9.000 | 9.000 | 8.630 | 8.990 | 91,129 | +0.33(+3.81%) |
Dec 12, 2022 | 9.030 | 9.053 | 8.650 | 8.660 | 80,089 | -0.31(-3.46%) |
Dec 09, 2022 | 9.170 | 9.260 | 8.880 | 8.970 | 35,782 | -0.21(-2.29%) |
Dec 08, 2022 | 9.050 | 9.560 | 8.800 | 9.180 | 52,342 | +0.16(+1.77%) |
Dec 07, 2022 | 9.100 | 9.320 | 8.880 | 9.020 | 40,022 | -0.05(-0.55%) |
Dec 06, 2022 | 9.490 | 9.520 | 9.054 | 9.070 | 44,558 | -0.37(-3.92%) |
Dec 05, 2022 | 9.690 | 9.790 | 9.152 | 9.440 | 55,266 | -0.31(-3.18%) |
Dec 02, 2022 | 9.450 | 9.896 | 9.080 | 9.750 | 45,256 | +0.13(+1.35%) |