Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 9.916 | 10.12 | 9.788 | 10.04 | 208,759 | +0.05(+0.46%) |
Feb 27, 2023 | 10.13 | 10.13 | 9.866 | 9.999 | 67,961 | -0.06(-0.64%) |
Feb 24, 2023 | 9.953 | 10.24 | 9.742 | 10.06 | 87,341 | -0.03(-0.27%) |
Feb 23, 2023 | 9.909 | 10.09 | 9.800 | 10.09 | 89,876 | +0.20(+2.02%) |
Feb 22, 2023 | 9.383 | 10.04 | 9.111 | 9.891 | 118,787 | +0.52(+5.51%) |
Feb 21, 2023 | 9.419 | 9.517 | 9.175 | 9.374 | 69,719 | -0.07(-0.77%) |
Feb 17, 2023 | 9.265 | 9.474 | 9.179 | 9.446 | 38,275 | +0.24(+2.56%) |
Feb 16, 2023 | 9.238 | 9.401 | 9.129 | 9.211 | 29,640 | -0.15(-1.65%) |
Feb 15, 2023 | 9.011 | 9.392 | 8.980 | 9.365 | 26,304 | +0.29(+3.20%) |
Feb 14, 2023 | 9.029 | 9.184 | 9.002 | 9.075 | 29,148 | -0.02(-0.20%) |
Feb 13, 2023 | 9.347 | 9.389 | 9.052 | 9.093 | 137,440 | -0.22(-2.34%) |
Feb 10, 2023 | 9.329 | 9.392 | 9.193 | 9.310 | 45,642 | -0.08(-0.87%) |
Feb 09, 2023 | 9.392 | 9.455 | 9.338 | 9.392 | 40,739 | +0.06(+0.68%) |
Feb 08, 2023 | 9.410 | 9.428 | 9.184 | 9.329 | 31,253 | -0.03(-0.29%) |
Feb 07, 2023 | 9.102 | 9.446 | 9.020 | 9.356 | 61,345 | +0.16(+1.78%) |
Feb 06, 2023 | 9.066 | 9.274 | 9.002 | 9.193 | 49,846 | +0.13(+1.40%) |
Feb 03, 2023 | 9.102 | 9.209 | 8.767 | 9.066 | 81,044 | -0.12(-1.28%) |
Feb 02, 2023 | 9.093 | 9.255 | 8.902 | 9.184 | 123,361 | +0.04(+0.40%) |
Feb 01, 2023 | 9.020 | 9.202 | 8.839 | 9.147 | 78,095 | +0.15(+1.61%) |
Jan 31, 2023 | 8.612 | 9.002 | 8.612 | 9.002 | 82,255 | +0.32(+3.65%) |
Jan 30, 2023 | 8.839 | 8.884 | 8.612 | 8.685 | 60,755 | -0.15(-1.74%) |
Jan 27, 2023 | 8.821 | 8.966 | 8.621 | 8.839 | 64,349 | +0.12(+1.35%) |
Jan 26, 2023 | 8.712 | 8.730 | 8.567 | 8.721 | 49,292 | +0.05(+0.52%) |
Jan 25, 2023 | 8.558 | 8.785 | 8.395 | 8.676 | 53,630 | +0.20(+2.35%) |
Jan 24, 2023 | 8.558 | 8.576 | 8.368 | 8.476 | 59,415 | -0.08(-0.95%) |
Jan 23, 2023 | 8.576 | 8.712 | 8.342 | 8.558 | 59,262 | -0.01(-0.11%) |
Jan 20, 2023 | 7.778 | 8.603 | 7.760 | 8.567 | 143,260 | +0.87(+11.31%) |
Jan 19, 2023 | 8.576 | 8.757 | 7.253 | 7.697 | 273,312 | -0.85(-9.97%) |
Jan 18, 2023 | 9.093 | 9.120 | 8.549 | 8.549 | 153,041 | -0.54(-5.98%) |
Jan 17, 2023 | 9.202 | 9.242 | 9.048 | 9.093 | 25,994 | -0.10(-1.08%) |
Jan 13, 2023 | 9.029 | 9.224 | 8.993 | 9.193 | 90,206 | +0.07(+0.80%) |
Jan 12, 2023 | 8.966 | 9.156 | 8.930 | 9.120 | 47,684 | +0.16(+1.82%) |
Jan 11, 2023 | 8.812 | 9.011 | 8.739 | 8.957 | 56,754 | +0.20(+2.28%) |
Jan 10, 2023 | 8.649 | 8.939 | 8.603 | 8.757 | 39,966 | +0.14(+1.58%) |
Jan 09, 2023 | 8.794 | 8.794 | 8.612 | 8.621 | 36,406 | -0.10(-1.14%) |
Jan 06, 2023 | 8.522 | 8.825 | 8.513 | 8.721 | 105,723 | +0.27(+3.22%) |
Jan 05, 2023 | 8.522 | 8.522 | 8.346 | 8.449 | 37,542 | -0.06(-0.75%) |
Jan 04, 2023 | 8.277 | 8.581 | 8.177 | 8.513 | 77,343 | +0.31(+3.76%) |
Jan 03, 2023 | 8.313 | 8.359 | 8.059 | 8.204 | 78,129 | -0.08(-0.98%) |
Dec 30, 2022 | 8.286 | 8.377 | 8.232 | 8.286 | 36,045 | -0.05(-0.54%) |
Dec 29, 2022 | 8.141 | 8.340 | 8.100 | 8.331 | 37,006 | +0.23(+2.80%) |
Dec 28, 2022 | 8.458 | 8.458 | 8.050 | 8.105 | 59,163 | -0.29(-3.46%) |
Dec 27, 2022 | 8.250 | 8.495 | 8.250 | 8.395 | 56,324 | +0.16(+1.98%) |
Dec 23, 2022 | 8.223 | 8.499 | 8.186 | 8.232 | 102,842 | +0.01(+0.11%) |
Dec 22, 2022 | 8.295 | 8.300 | 8.159 | 8.223 | 84,340 | -0.10(-1.20%) |
Dec 21, 2022 | 8.413 | 8.549 | 8.130 | 8.322 | 155,199 | -0.06(-0.76%) |
Dec 20, 2022 | 8.422 | 8.549 | 8.348 | 8.386 | 65,560 | +0.00(+0.00%) |
Dec 19, 2022 | 8.168 | 8.467 | 8.168 | 8.386 | 87,568 | +0.17(+2.10%) |
Dec 16, 2022 | 8.204 | 8.336 | 8.108 | 8.213 | 117,713 | -0.04(-0.44%) |
Dec 15, 2022 | 8.476 | 8.603 | 8.223 | 8.250 | 69,094 | -0.26(-3.09%) |
Dec 14, 2022 | 8.803 | 8.866 | 8.485 | 8.513 | 103,479 | -0.28(-3.20%) |
Dec 13, 2022 | 8.957 | 9.009 | 8.748 | 8.794 | 129,084 | +0.00(+0.00%) |
Dec 12, 2022 | 8.721 | 8.875 | 8.640 | 8.794 | 51,922 | +0.06(+0.73%) |
Dec 09, 2022 | 8.912 | 8.912 | 8.712 | 8.730 | 32,991 | -0.15(-1.73%) |
Dec 08, 2022 | 8.794 | 9.011 | 8.703 | 8.884 | 42,636 | +0.19(+2.19%) |
Dec 07, 2022 | 8.875 | 8.975 | 8.667 | 8.694 | 70,469 | -0.06(-0.72%) |
Dec 06, 2022 | 8.839 | 9.057 | 8.712 | 8.757 | 141,452 | -0.08(-0.92%) |
Dec 05, 2022 | 9.120 | 9.220 | 8.785 | 8.839 | 114,407 | -0.30(-3.27%) |
Dec 02, 2022 | 9.102 | 9.338 | 9.084 | 9.138 | 54,778 | -0.06(-0.69%) |