Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.740 | 8.990 | 8.730 | 8.890 | 84,982 | +0.22(+2.54%) |
Feb 27, 2023 | 8.610 | 8.710 | 8.535 | 8.670 | 89,576 | +0.13(+1.52%) |
Feb 24, 2023 | 8.620 | 8.720 | 8.465 | 8.540 | 220,068 | -0.28(-3.17%) |
Feb 23, 2023 | 8.960 | 8.976 | 8.525 | 8.820 | 363,601 | -0.02(-0.23%) |
Feb 22, 2023 | 8.750 | 8.900 | 8.600 | 8.840 | 173,603 | +0.12(+1.38%) |
Feb 21, 2023 | 9.050 | 9.150 | 8.690 | 8.720 | 190,973 | -0.47(-5.11%) |
Feb 17, 2023 | 9.060 | 9.220 | 8.760 | 9.190 | 68,970 | +0.19(+2.11%) |
Feb 16, 2023 | 8.930 | 9.080 | 8.780 | 9.000 | 178,270 | -0.01(-0.11%) |
Feb 15, 2023 | 9.000 | 9.080 | 8.800 | 9.010 | 76,723 | +0.00(+0.00%) |
Feb 14, 2023 | 9.060 | 9.180 | 8.740 | 9.010 | 231,560 | -0.04(-0.44%) |
Feb 13, 2023 | 9.240 | 9.250 | 8.810 | 9.050 | 128,659 | -0.19(-2.06%) |
Feb 10, 2023 | 9.270 | 9.305 | 9.100 | 9.240 | 92,625 | -0.01(-0.11%) |
Feb 09, 2023 | 9.330 | 9.510 | 9.050 | 9.250 | 157,538 | +0.04(+0.43%) |
Feb 08, 2023 | 9.730 | 9.760 | 9.130 | 9.210 | 175,523 | -0.54(-5.54%) |
Feb 07, 2023 | 9.630 | 9.870 | 9.200 | 9.750 | 90,117 | +0.25(+2.63%) |
Feb 06, 2023 | 9.350 | 10.17 | 9.350 | 9.500 | 199,744 | +0.06(+0.64%) |
Feb 03, 2023 | 9.740 | 10.12 | 9.350 | 9.440 | 145,829 | -0.54(-5.41%) |
Feb 02, 2023 | 9.320 | 10.00 | 9.290 | 9.980 | 644,005 | +0.72(+7.78%) |
Feb 01, 2023 | 9.890 | 10.03 | 8.960 | 9.260 | 4,860,411 | -0.70(-7.03%) |
Jan 31, 2023 | 9.710 | 10.00 | 9.530 | 9.960 | 124,398 | +0.44(+4.62%) |
Jan 30, 2023 | 9.510 | 9.605 | 9.300 | 9.520 | 69,935 | -0.11(-1.14%) |
Jan 27, 2023 | 9.460 | 9.750 | 9.460 | 9.630 | 88,829 | +0.22(+2.34%) |
Jan 26, 2023 | 9.590 | 9.645 | 9.250 | 9.410 | 73,670 | -0.12(-1.26%) |
Jan 25, 2023 | 9.250 | 9.680 | 9.180 | 9.530 | 126,188 | +0.14(+1.49%) |
Jan 24, 2023 | 9.220 | 9.690 | 9.220 | 9.390 | 60,403 | +0.10(+1.08%) |
Jan 23, 2023 | 9.530 | 9.700 | 9.100 | 9.290 | 155,253 | -0.24(-2.52%) |
Jan 20, 2023 | 9.510 | 9.710 | 9.225 | 9.530 | 99,343 | +0.19(+2.03%) |
Jan 19, 2023 | 9.100 | 9.570 | 8.940 | 9.340 | 121,969 | +0.11(+1.19%) |
Jan 18, 2023 | 9.310 | 9.568 | 9.000 | 9.230 | 176,276 | -0.05(-0.54%) |
Jan 17, 2023 | 9.700 | 9.910 | 9.270 | 9.280 | 140,983 | -0.47(-4.82%) |
Jan 13, 2023 | 10.22 | 10.54 | 9.340 | 9.750 | 192,036 | -0.63(-6.07%) |
Jan 12, 2023 | 9.470 | 10.65 | 8.845 | 10.38 | 262,487 | +1.00(+10.66%) |
Jan 11, 2023 | 8.650 | 9.530 | 8.550 | 9.380 | 257,813 | +0.62(+7.08%) |
Jan 10, 2023 | 8.200 | 8.780 | 8.141 | 8.760 | 372,709 | +0.49(+5.93%) |
Jan 09, 2023 | 8.570 | 8.610 | 8.215 | 8.270 | 212,708 | -0.25(-2.93%) |
Jan 06, 2023 | 9.420 | 9.420 | 8.410 | 8.520 | 288,011 | -0.80(-8.58%) |
Jan 05, 2023 | 9.610 | 9.610 | 8.970 | 9.320 | 844,422 | -0.33(-3.42%) |
Jan 04, 2023 | 9.160 | 9.750 | 8.650 | 9.650 | 629,418 | +0.56(+6.16%) |
Jan 03, 2023 | 9.390 | 9.475 | 8.935 | 9.090 | 1,690,574 | -0.14(-1.52%) |
Dec 30, 2022 | 8.940 | 9.280 | 8.865 | 9.230 | 141,800 | +0.19(+2.10%) |
Dec 29, 2022 | 8.290 | 9.315 | 8.280 | 9.040 | 205,967 | +0.65(+7.75%) |
Dec 28, 2022 | 8.210 | 8.730 | 8.010 | 8.390 | 115,560 | +0.20(+2.44%) |
Dec 27, 2022 | 8.150 | 8.245 | 8.005 | 8.190 | 123,245 | -0.11(-1.33%) |
Dec 23, 2022 | 8.390 | 8.570 | 8.220 | 8.300 | 112,066 | -0.14(-1.66%) |
Dec 22, 2022 | 8.160 | 8.480 | 7.935 | 8.440 | 172,441 | +0.18(+2.18%) |
Dec 21, 2022 | 8.320 | 8.490 | 8.020 | 8.260 | 273,047 | +0.01(+0.12%) |
Dec 20, 2022 | 8.140 | 8.460 | 7.999 | 8.250 | 512,723 | +0.09(+1.10%) |
Dec 19, 2022 | 8.740 | 8.980 | 7.885 | 8.160 | 403,451 | -0.51(-5.88%) |
Dec 16, 2022 | 8.210 | 8.710 | 8.130 | 8.670 | 310,197 | +0.37(+4.46%) |
Dec 15, 2022 | 8.250 | 8.520 | 8.135 | 8.300 | 286,762 | -0.08(-0.95%) |
Dec 14, 2022 | 8.350 | 8.950 | 8.250 | 8.380 | 260,371 | +0.08(+0.96%) |
Dec 13, 2022 | 8.470 | 8.581 | 7.981 | 8.300 | 367,234 | +0.19(+2.34%) |
Dec 12, 2022 | 7.850 | 8.150 | 7.550 | 8.110 | 171,930 | +0.41(+5.32%) |
Dec 09, 2022 | 7.660 | 7.920 | 7.500 | 7.700 | 217,557 | +0.04(+0.52%) |
Dec 08, 2022 | 7.130 | 7.690 | 7.000 | 7.660 | 160,520 | +0.59(+8.35%) |
Dec 07, 2022 | 7.090 | 7.390 | 7.010 | 7.070 | 171,217 | -0.08(-1.12%) |
Dec 06, 2022 | 7.100 | 7.310 | 6.950 | 7.150 | 289,776 | -0.01(-0.14%) |
Dec 05, 2022 | 7.220 | 7.285 | 6.880 | 7.160 | 440,436 | -0.20(-2.72%) |
Dec 02, 2022 | 7.170 | 7.420 | 7.020 | 7.360 | 237,914 | +0.03(+0.41%) |