Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.559 | 8.627 | 8.186 | 8.186 | 339,981 | -0.16(-1.88%) |
Feb 27, 2023 | 8.373 | 8.461 | 8.284 | 8.343 | 281,434 | +0.04(+0.47%) |
Feb 24, 2023 | 8.294 | 8.324 | 8.137 | 8.304 | 399,826 | -0.16(-1.85%) |
Feb 23, 2023 | 8.510 | 8.617 | 8.324 | 8.461 | 306,637 | +0.02(+0.23%) |
Feb 22, 2023 | 8.324 | 8.588 | 8.324 | 8.441 | 452,564 | +0.09(+1.06%) |
Feb 21, 2023 | 8.275 | 8.373 | 8.216 | 8.353 | 349,827 | -0.01(-0.12%) |
Feb 17, 2023 | 8.608 | 8.676 | 8.324 | 8.363 | 345,575 | -0.22(-2.51%) |
Feb 16, 2023 | 9.078 | 9.097 | 8.373 | 8.578 | 520,104 | -0.60(-6.51%) |
Feb 15, 2023 | 9.097 | 9.254 | 9.019 | 9.175 | 245,503 | +0.07(+0.75%) |
Feb 14, 2023 | 9.087 | 9.293 | 8.980 | 9.107 | 172,935 | -0.06(-0.64%) |
Feb 13, 2023 | 8.813 | 9.166 | 8.764 | 9.166 | 291,687 | +0.29(+3.31%) |
Feb 10, 2023 | 8.989 | 9.141 | 8.794 | 8.872 | 225,857 | -0.18(-1.95%) |
Feb 09, 2023 | 9.009 | 9.107 | 8.985 | 9.048 | 270,322 | +0.21(+2.33%) |
Feb 08, 2023 | 9.087 | 9.127 | 8.794 | 8.843 | 223,053 | -0.36(-3.94%) |
Feb 07, 2023 | 8.989 | 9.249 | 8.926 | 9.205 | 227,064 | +0.17(+1.84%) |
Feb 06, 2023 | 9.048 | 9.117 | 8.887 | 9.038 | 488,744 | -0.10(-1.07%) |
Feb 03, 2023 | 9.107 | 9.224 | 9.019 | 9.136 | 298,159 | -0.05(-0.53%) |
Feb 02, 2023 | 9.166 | 9.340 | 9.092 | 9.185 | 374,641 | +0.14(+1.52%) |
Feb 01, 2023 | 9.009 | 9.122 | 8.823 | 9.048 | 237,758 | +0.04(+0.43%) |
Jan 31, 2023 | 8.892 | 9.097 | 8.892 | 9.009 | 466,299 | +0.12(+1.32%) |
Jan 30, 2023 | 8.892 | 9.087 | 8.833 | 8.892 | 184,781 | -0.15(-1.63%) |
Jan 27, 2023 | 8.872 | 9.097 | 8.872 | 9.038 | 210,004 | +0.11(+1.21%) |
Jan 26, 2023 | 9.029 | 9.107 | 8.798 | 8.931 | 258,269 | -0.05(-0.55%) |
Jan 25, 2023 | 8.794 | 8.990 | 8.706 | 8.980 | 222,658 | +0.14(+1.55%) |
Jan 24, 2023 | 8.735 | 8.882 | 8.666 | 8.843 | 221,181 | +0.03(+0.33%) |
Jan 23, 2023 | 8.705 | 8.872 | 8.617 | 8.813 | 244,521 | +0.12(+1.35%) |
Jan 20, 2023 | 8.480 | 8.696 | 8.382 | 8.696 | 229,821 | +0.28(+3.38%) |
Jan 19, 2023 | 8.392 | 8.480 | 8.304 | 8.412 | 357,020 | -0.04(-0.46%) |
Jan 18, 2023 | 8.529 | 8.656 | 8.323 | 8.451 | 321,922 | +0.02(+0.23%) |
Jan 17, 2023 | 8.500 | 8.559 | 8.412 | 8.431 | 271,766 | -0.01(-0.12%) |
Jan 13, 2023 | 8.480 | 8.559 | 8.431 | 8.441 | 197,659 | -0.13(-1.49%) |
Jan 12, 2023 | 8.490 | 8.647 | 8.431 | 8.568 | 454,693 | +0.18(+2.10%) |
Jan 11, 2023 | 8.177 | 8.392 | 8.137 | 8.392 | 467,454 | +0.33(+4.13%) |
Jan 10, 2023 | 7.814 | 8.079 | 7.765 | 8.059 | 419,424 | +0.16(+1.98%) |
Jan 09, 2023 | 7.942 | 8.079 | 7.844 | 7.902 | 388,931 | -0.04(-0.49%) |
Jan 06, 2023 | 7.961 | 8.118 | 7.893 | 7.942 | 330,774 | +0.11(+1.38%) |
Jan 05, 2023 | 8.049 | 8.049 | 7.765 | 7.834 | 535,254 | -0.22(-2.68%) |
Jan 04, 2023 | 8.020 | 8.216 | 8.020 | 8.049 | 609,303 | +0.05(+0.61%) |
Jan 03, 2023 | 8.480 | 8.539 | 7.961 | 8.000 | 334,273 | -0.34(-4.11%) |
Dec 30, 2022 | 8.186 | 8.373 | 8.186 | 8.343 | 254,069 | +0.03(+0.35%) |
Dec 29, 2022 | 7.981 | 8.343 | 7.932 | 8.314 | 332,006 | +0.41(+5.20%) |
Dec 28, 2022 | 8.132 | 8.177 | 7.902 | 7.902 | 377,680 | -0.24(-2.93%) |
Dec 27, 2022 | 8.223 | 8.228 | 8.086 | 8.141 | 295,140 | -0.08(-1.00%) |
Dec 23, 2022 | 8.196 | 8.283 | 8.067 | 8.223 | 351,608 | +0.17(+2.16%) |
Dec 22, 2022 | 8.113 | 8.167 | 7.957 | 8.049 | 433,522 | -0.16(-1.90%) |
Dec 21, 2022 | 8.599 | 8.599 | 8.168 | 8.205 | 737,056 | -0.34(-3.97%) |
Dec 20, 2022 | 8.498 | 8.627 | 8.479 | 8.544 | 411,542 | +0.00(+0.00%) |
Dec 19, 2022 | 8.718 | 8.737 | 8.462 | 8.544 | 384,964 | -0.17(-1.89%) |
Dec 16, 2022 | 8.755 | 9.007 | 8.416 | 8.709 | 2,714,373 | -0.18(-2.06%) |
Dec 15, 2022 | 8.783 | 9.016 | 8.783 | 8.893 | 496,623 | -0.07(-0.82%) |
Dec 14, 2022 | 9.113 | 9.191 | 8.929 | 8.966 | 483,385 | -0.08(-0.91%) |
Dec 13, 2022 | 9.168 | 9.452 | 8.966 | 9.048 | 507,154 | +0.01(+0.10%) |
Dec 12, 2022 | 8.838 | 9.103 | 8.801 | 9.039 | 593,071 | +0.31(+3.57%) |
Dec 09, 2022 | 8.535 | 8.760 | 8.535 | 8.728 | 233,851 | +0.09(+1.06%) |
Dec 08, 2022 | 8.434 | 8.728 | 8.434 | 8.636 | 362,081 | +0.26(+3.06%) |
Dec 07, 2022 | 8.471 | 8.599 | 8.352 | 8.379 | 426,581 | -0.17(-2.04%) |
Dec 06, 2022 | 8.434 | 8.576 | 8.379 | 8.553 | 331,343 | +0.06(+0.76%) |
Dec 05, 2022 | 8.618 | 8.728 | 8.462 | 8.489 | 383,059 | -0.19(-2.22%) |
Dec 02, 2022 | 8.627 | 8.773 | 8.517 | 8.682 | 299,339 | -0.08(-0.94%) |