Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.380 | 9.519 | 9.120 | 9.130 | 2,930,441 | -0.13(-1.40%) |
Feb 27, 2023 | 9.210 | 9.370 | 9.150 | 9.260 | 3,475,647 | +0.10(+1.09%) |
Feb 24, 2023 | 8.890 | 9.160 | 8.730 | 9.160 | 3,770,934 | +0.22(+2.46%) |
Feb 23, 2023 | 9.060 | 9.210 | 8.720 | 8.940 | 4,481,942 | +0.02(+0.22%) |
Feb 22, 2023 | 9.180 | 9.315 | 8.655 | 8.920 | 5,039,065 | -0.24(-2.62%) |
Feb 21, 2023 | 9.720 | 9.790 | 9.100 | 9.160 | 4,608,281 | -0.38(-3.98%) |
Feb 17, 2023 | 9.670 | 9.670 | 9.215 | 9.540 | 4,633,840 | -0.27(-2.75%) |
Feb 16, 2023 | 9.990 | 10.34 | 9.740 | 9.810 | 7,045,787 | +0.70(+7.68%) |
Feb 15, 2023 | 9.270 | 9.295 | 8.980 | 9.110 | 3,437,119 | -0.26(-2.77%) |
Feb 14, 2023 | 9.400 | 9.605 | 9.250 | 9.370 | 2,655,866 | -0.16(-1.68%) |
Feb 13, 2023 | 9.270 | 9.600 | 9.160 | 9.530 | 2,078,484 | +0.15(+1.60%) |
Feb 10, 2023 | 8.890 | 9.440 | 8.890 | 9.380 | 3,023,573 | +0.56(+6.35%) |
Feb 09, 2023 | 9.330 | 9.440 | 8.820 | 8.820 | 4,378,013 | -0.56(-5.97%) |
Feb 08, 2023 | 9.380 | 9.450 | 9.175 | 9.380 | 3,184,352 | +0.04(+0.43%) |
Feb 07, 2023 | 9.170 | 9.370 | 9.010 | 9.340 | 2,358,282 | +0.24(+2.64%) |
Feb 06, 2023 | 9.170 | 9.305 | 8.965 | 9.100 | 2,457,034 | -0.07(-0.76%) |
Feb 03, 2023 | 9.330 | 9.540 | 9.065 | 9.170 | 2,639,418 | -0.10(-1.08%) |
Feb 02, 2023 | 9.290 | 9.350 | 8.940 | 9.270 | 3,896,413 | -0.04(-0.43%) |
Feb 01, 2023 | 9.280 | 9.405 | 8.910 | 9.310 | 2,393,595 | -0.11(-1.17%) |
Jan 31, 2023 | 8.960 | 9.505 | 8.870 | 9.420 | 3,435,485 | +0.54(+6.08%) |
Jan 30, 2023 | 8.650 | 8.940 | 8.550 | 8.880 | 3,025,487 | +0.03(+0.34%) |
Jan 27, 2023 | 9.110 | 9.190 | 8.800 | 8.850 | 1,990,507 | -0.28(-3.07%) |
Jan 26, 2023 | 9.270 | 9.420 | 8.855 | 9.130 | 3,057,189 | -0.05(-0.54%) |
Jan 25, 2023 | 8.830 | 9.255 | 8.730 | 9.180 | 3,657,016 | +0.31(+3.49%) |
Jan 24, 2023 | 9.130 | 9.130 | 8.761 | 8.870 | 2,026,711 | -0.19(-2.10%) |
Jan 23, 2023 | 9.030 | 9.200 | 8.950 | 9.060 | 2,833,252 | +0.03(+0.33%) |
Jan 20, 2023 | 8.810 | 9.140 | 8.610 | 9.030 | 2,808,103 | +0.29(+3.32%) |
Jan 19, 2023 | 8.840 | 8.980 | 8.630 | 8.740 | 2,479,209 | -0.21(-2.35%) |
Jan 18, 2023 | 9.890 | 10.00 | 8.940 | 8.950 | 3,667,999 | -0.92(-9.32%) |
Jan 17, 2023 | 10.13 | 10.19 | 9.785 | 9.870 | 1,850,587 | -0.16(-1.60%) |
Jan 13, 2023 | 10.12 | 10.20 | 9.740 | 10.03 | 2,498,756 | -0.03(-0.30%) |
Jan 12, 2023 | 9.670 | 10.21 | 9.670 | 10.06 | 4,997,204 | +0.45(+4.68%) |
Jan 11, 2023 | 9.510 | 9.655 | 9.290 | 9.610 | 3,742,665 | +0.14(+1.48%) |
Jan 10, 2023 | 9.020 | 9.570 | 8.725 | 9.470 | 5,628,652 | +0.56(+6.29%) |
Jan 09, 2023 | 8.820 | 8.975 | 8.700 | 8.910 | 5,405,352 | +0.31(+3.60%) |
Jan 06, 2023 | 8.600 | 8.830 | 8.520 | 8.600 | 3,132,872 | +0.13(+1.53%) |
Jan 05, 2023 | 8.370 | 8.655 | 8.340 | 8.470 | 2,707,021 | +0.02(+0.24%) |
Jan 04, 2023 | 8.290 | 8.555 | 8.250 | 8.450 | 2,512,994 | -0.04(-0.47%) |
Jan 03, 2023 | 9.050 | 9.165 | 8.300 | 8.490 | 3,303,247 | -0.75(-8.12%) |
Dec 30, 2022 | 9.050 | 9.285 | 9.050 | 9.240 | 2,910,864 | +0.05(+0.54%) |
Dec 29, 2022 | 8.920 | 9.320 | 8.920 | 9.190 | 2,556,092 | +0.20(+2.22%) |
Dec 28, 2022 | 9.410 | 9.430 | 8.965 | 8.990 | 2,053,277 | -0.45(-4.77%) |
Dec 27, 2022 | 9.680 | 9.780 | 9.365 | 9.440 | 2,143,680 | -0.12(-1.26%) |
Dec 23, 2022 | 9.200 | 9.600 | 9.190 | 9.560 | 2,385,450 | +0.48(+5.29%) |
Dec 22, 2022 | 9.430 | 9.520 | 8.945 | 9.080 | 2,310,803 | -0.44(-4.62%) |
Dec 21, 2022 | 9.710 | 9.755 | 9.475 | 9.520 | 2,690,201 | +0.04(+0.42%) |
Dec 20, 2022 | 9.330 | 9.580 | 9.330 | 9.480 | 1,808,694 | +0.09(+0.96%) |
Dec 19, 2022 | 9.300 | 9.480 | 9.195 | 9.390 | 2,327,526 | +0.15(+1.62%) |
Dec 16, 2022 | 9.290 | 9.455 | 9.180 | 9.240 | 9,719,434 | -0.41(-4.25%) |
Dec 15, 2022 | 9.780 | 9.860 | 9.460 | 9.650 | 2,839,589 | -0.20(-2.03%) |
Dec 14, 2022 | 9.930 | 10.04 | 9.585 | 9.850 | 3,450,427 | +0.05(+0.51%) |
Dec 13, 2022 | 9.720 | 9.910 | 9.610 | 9.800 | 2,633,429 | +0.30(+3.16%) |
Dec 12, 2022 | 8.900 | 9.605 | 8.900 | 9.500 | 3,732,715 | +0.65(+7.34%) |
Dec 09, 2022 | 9.090 | 9.200 | 8.815 | 8.850 | 3,057,557 | -0.22(-2.43%) |
Dec 08, 2022 | 9.560 | 9.560 | 8.995 | 9.070 | 3,124,604 | -0.11(-1.20%) |
Dec 07, 2022 | 9.470 | 9.610 | 9.075 | 9.180 | 3,425,372 | -0.08(-0.86%) |
Dec 06, 2022 | 9.350 | 9.660 | 9.220 | 9.260 | 2,809,216 | -0.10(-1.07%) |
Dec 05, 2022 | 10.11 | 10.25 | 9.260 | 9.360 | 2,352,673 | -0.64(-6.40%) |
Dec 02, 2022 | 9.850 | 10.09 | 9.800 | 10.00 | 1,567,448 | +0.07(+0.70%) |