Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.800 | 9.060 | 8.795 | 8.950 | 114,939 | +0.10(+1.13%) |
Feb 27, 2023 | 8.710 | 9.088 | 8.480 | 8.850 | 179,285 | +0.35(+4.12%) |
Feb 24, 2023 | 8.250 | 9.005 | 8.200 | 8.500 | 221,003 | +0.06(+0.71%) |
Feb 23, 2023 | 8.500 | 8.605 | 8.220 | 8.440 | 179,155 | +0.10(+1.20%) |
Feb 22, 2023 | 8.560 | 8.560 | 7.900 | 8.340 | 343,862 | -0.32(-3.75%) |
Feb 21, 2023 | 9.660 | 9.960 | 8.665 | 8.665 | 360,281 | -0.84(-8.79%) |
Feb 17, 2023 | 9.360 | 9.665 | 9.000 | 9.500 | 299,606 | -0.02(-0.21%) |
Feb 16, 2023 | 9.050 | 9.730 | 8.900 | 9.520 | 274,479 | +0.22(+2.37%) |
Feb 15, 2023 | 9.650 | 9.700 | 9.150 | 9.300 | 207,002 | -0.29(-3.02%) |
Feb 14, 2023 | 10.85 | 10.89 | 9.290 | 9.590 | 512,412 | -1.24(-11.45%) |
Feb 13, 2023 | 10.22 | 11.32 | 9.604 | 10.83 | 765,417 | +0.83(+8.30%) |
Feb 10, 2023 | 9.050 | 10.85 | 8.990 | 10.00 | 1,379,538 | +1.00(+11.11%) |
Feb 09, 2023 | 9.520 | 9.627 | 8.501 | 9.000 | 300,933 | -0.45(-4.76%) |
Feb 08, 2023 | 10.31 | 10.39 | 9.450 | 9.450 | 117,563 | -0.97(-9.31%) |
Feb 07, 2023 | 10.19 | 10.94 | 10.10 | 10.42 | 178,702 | +0.17(+1.66%) |
Feb 06, 2023 | 9.750 | 10.35 | 9.610 | 10.25 | 231,051 | +0.50(+5.13%) |
Feb 03, 2023 | 9.590 | 10.11 | 9.480 | 9.750 | 153,179 | +0.02(+0.21%) |
Feb 02, 2023 | 9.350 | 9.850 | 9.010 | 9.730 | 161,698 | +0.47(+5.08%) |
Feb 01, 2023 | 8.950 | 9.770 | 8.880 | 9.260 | 139,554 | +0.28(+3.12%) |
Jan 31, 2023 | 10.47 | 10.47 | 8.800 | 8.980 | 234,290 | -0.70(-7.23%) |
Jan 30, 2023 | 10.06 | 10.46 | 9.500 | 9.680 | 354,337 | -0.34(-3.39%) |
Jan 27, 2023 | 10.13 | 10.41 | 9.740 | 10.02 | 312,256 | -0.03(-0.30%) |
Jan 26, 2023 | 9.560 | 10.05 | 9.290 | 10.05 | 262,592 | +0.54(+5.68%) |
Jan 25, 2023 | 9.560 | 9.780 | 9.369 | 9.510 | 142,871 | -0.13(-1.35%) |
Jan 24, 2023 | 9.800 | 10.11 | 9.490 | 9.640 | 107,562 | -0.21(-2.13%) |
Jan 23, 2023 | 9.980 | 10.08 | 9.385 | 9.850 | 445,583 | +0.36(+3.79%) |
Jan 20, 2023 | 8.800 | 9.950 | 8.510 | 9.490 | 459,795 | +0.74(+8.46%) |
Jan 19, 2023 | 8.660 | 9.562 | 8.310 | 8.750 | 162,615 | +0.02(+0.23%) |
Jan 18, 2023 | 9.740 | 9.830 | 8.630 | 8.730 | 185,692 | -0.86(-8.97%) |
Jan 17, 2023 | 10.62 | 10.92 | 9.000 | 9.590 | 618,228 | -1.17(-10.87%) |
Jan 13, 2023 | 11.12 | 11.72 | 10.50 | 10.76 | 100,095 | -0.62(-5.45%) |
Jan 12, 2023 | 11.46 | 11.69 | 10.51 | 11.38 | 132,422 | +0.11(+0.98%) |
Jan 11, 2023 | 12.76 | 12.96 | 10.10 | 11.27 | 423,653 | -1.20(-9.62%) |
Jan 10, 2023 | 11.61 | 14.48 | 11.37 | 12.47 | 943,181 | +0.86(+7.41%) |
Jan 09, 2023 | 10.00 | 12.33 | 9.950 | 11.61 | 270,042 | +1.72(+17.39%) |
Jan 06, 2023 | 8.660 | 10.00 | 8.320 | 9.890 | 211,825 | +1.23(+14.20%) |
Jan 05, 2023 | 8.090 | 9.500 | 7.810 | 8.660 | 187,157 | +0.66(+8.25%) |
Jan 04, 2023 | 7.790 | 8.115 | 7.645 | 8.000 | 97,404 | +0.00(+0.00%) |
Jan 03, 2023 | 8.040 | 8.105 | 7.601 | 8.000 | 79,028 | +0.00(+0.00%) |
Dec 30, 2022 | 7.400 | 8.259 | 7.340 | 8.000 | 105,288 | +0.60(+8.11%) |
Dec 29, 2022 | 7.140 | 7.869 | 6.860 | 7.400 | 63,262 | +0.34(+4.82%) |
Dec 28, 2022 | 6.750 | 7.540 | 6.300 | 7.060 | 89,514 | +0.60(+9.29%) |
Dec 27, 2022 | 6.480 | 6.900 | 6.380 | 6.460 | 39,392 | -0.03(-0.46%) |
Dec 23, 2022 | 6.640 | 6.650 | 6.290 | 6.490 | 18,437 | -0.17(-2.55%) |
Dec 22, 2022 | 6.540 | 6.820 | 6.540 | 6.660 | 8,827 | -0.03(-0.45%) |
Dec 21, 2022 | 6.070 | 6.800 | 6.070 | 6.690 | 101,947 | +0.64(+10.58%) |
Dec 20, 2022 | 6.930 | 6.980 | 6.000 | 6.050 | 61,324 | -0.41(-6.35%) |
Dec 19, 2022 | 7.350 | 7.450 | 6.285 | 6.460 | 70,524 | -0.83(-11.39%) |
Dec 16, 2022 | 7.210 | 7.705 | 7.100 | 7.290 | 291,669 | -0.10(-1.35%) |
Dec 15, 2022 | 7.420 | 7.580 | 7.200 | 7.390 | 43,502 | -0.11(-1.47%) |
Dec 14, 2022 | 7.550 | 7.800 | 7.270 | 7.500 | 46,862 | -0.06(-0.79%) |
Dec 13, 2022 | 7.370 | 7.690 | 7.070 | 7.560 | 77,329 | +0.29(+3.99%) |
Dec 12, 2022 | 7.140 | 7.340 | 6.830 | 7.270 | 94,706 | +0.26(+3.71%) |
Dec 09, 2022 | 7.460 | 7.555 | 6.950 | 7.010 | 55,520 | -0.60(-7.88%) |
Dec 08, 2022 | 7.020 | 7.680 | 6.850 | 7.610 | 79,318 | +0.63(+9.03%) |
Dec 07, 2022 | 6.810 | 7.050 | 6.500 | 6.980 | 62,663 | +0.19(+2.80%) |
Dec 06, 2022 | 6.900 | 7.095 | 6.373 | 6.790 | 170,413 | -0.04(-0.59%) |
Dec 05, 2022 | 7.990 | 8.070 | 6.670 | 6.830 | 107,469 | -1.16(-14.52%) |
Dec 02, 2022 | 7.890 | 8.075 | 7.612 | 7.990 | 43,808 | +0.01(+0.13%) |