Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.260 | 8.330 | 8.100 | 8.110 | 245,583 | -0.21(-2.52%) |
Feb 27, 2023 | 8.580 | 8.640 | 8.235 | 8.320 | 212,964 | -0.18(-2.12%) |
Feb 24, 2023 | 8.500 | 8.730 | 8.400 | 8.500 | 148,420 | -0.20(-2.30%) |
Feb 23, 2023 | 8.540 | 8.935 | 8.540 | 8.700 | 195,768 | +0.22(+2.59%) |
Feb 22, 2023 | 8.440 | 8.650 | 8.430 | 8.480 | 159,364 | +0.01(+0.12%) |
Feb 21, 2023 | 8.830 | 8.849 | 8.460 | 8.470 | 213,062 | -0.50(-5.57%) |
Feb 17, 2023 | 8.870 | 9.120 | 8.835 | 8.970 | 179,946 | +0.17(+1.93%) |
Feb 16, 2023 | 8.660 | 8.890 | 8.640 | 8.800 | 238,454 | +0.00(+0.00%) |
Feb 15, 2023 | 8.500 | 8.840 | 8.494 | 8.800 | 119,863 | +0.17(+1.97%) |
Feb 14, 2023 | 8.480 | 8.710 | 8.470 | 8.630 | 159,127 | +0.10(+1.17%) |
Feb 13, 2023 | 8.480 | 8.610 | 8.380 | 8.530 | 131,383 | +0.07(+0.83%) |
Feb 10, 2023 | 8.540 | 8.590 | 8.370 | 8.460 | 170,598 | -0.10(-1.17%) |
Feb 09, 2023 | 9.390 | 9.390 | 8.480 | 8.560 | 477,018 | -0.69(-7.46%) |
Feb 08, 2023 | 9.560 | 9.600 | 9.160 | 9.250 | 295,191 | -0.30(-3.14%) |
Feb 07, 2023 | 9.400 | 9.590 | 9.300 | 9.550 | 177,729 | +0.14(+1.49%) |
Feb 06, 2023 | 9.210 | 9.450 | 9.200 | 9.410 | 187,699 | +0.05(+0.53%) |
Feb 03, 2023 | 9.370 | 9.480 | 9.290 | 9.360 | 178,882 | -0.03(-0.32%) |
Feb 02, 2023 | 9.210 | 9.390 | 9.110 | 9.390 | 229,140 | +0.23(+2.51%) |
Feb 01, 2023 | 9.130 | 9.315 | 8.960 | 9.160 | 231,664 | -0.01(-0.11%) |
Jan 31, 2023 | 8.920 | 9.225 | 8.900 | 9.170 | 768,811 | +0.26(+2.92%) |
Jan 30, 2023 | 9.050 | 9.120 | 8.835 | 8.910 | 236,831 | -0.15(-1.66%) |
Jan 27, 2023 | 8.990 | 9.165 | 8.975 | 9.060 | 227,596 | +0.08(+0.89%) |
Jan 26, 2023 | 8.900 | 9.025 | 8.820 | 8.980 | 198,068 | +0.14(+1.58%) |
Jan 25, 2023 | 8.630 | 8.910 | 8.550 | 8.840 | 227,259 | +0.19(+2.20%) |
Jan 24, 2023 | 8.620 | 8.740 | 8.480 | 8.650 | 152,311 | -0.03(-0.35%) |
Jan 23, 2023 | 8.930 | 8.930 | 8.600 | 8.680 | 254,066 | -0.18(-2.03%) |
Jan 20, 2023 | 8.670 | 8.910 | 8.520 | 8.860 | 735,109 | +0.30(+3.50%) |
Jan 19, 2023 | 8.380 | 8.560 | 8.320 | 8.560 | 209,920 | +0.09(+1.06%) |
Jan 18, 2023 | 8.410 | 8.790 | 8.410 | 8.470 | 336,819 | +0.15(+1.80%) |
Jan 17, 2023 | 8.560 | 8.610 | 8.290 | 8.320 | 188,268 | -0.23(-2.69%) |
Jan 13, 2023 | 8.420 | 8.560 | 8.140 | 8.550 | 221,881 | +0.07(+0.83%) |
Jan 12, 2023 | 8.200 | 8.510 | 8.190 | 8.480 | 229,745 | +0.39(+4.82%) |
Jan 11, 2023 | 7.900 | 8.260 | 7.900 | 8.090 | 265,218 | +0.23(+2.93%) |
Jan 10, 2023 | 7.870 | 7.880 | 7.640 | 7.860 | 218,216 | -0.03(-0.38%) |
Jan 09, 2023 | 8.070 | 8.210 | 7.800 | 7.890 | 182,237 | -0.13(-1.62%) |
Jan 06, 2023 | 7.840 | 8.055 | 7.840 | 8.020 | 216,195 | +0.24(+3.08%) |
Jan 05, 2023 | 7.600 | 7.790 | 7.530 | 7.780 | 151,678 | +0.09(+1.17%) |
Jan 04, 2023 | 7.660 | 7.766 | 7.570 | 7.690 | 155,610 | +0.14(+1.85%) |
Jan 03, 2023 | 7.620 | 7.770 | 7.440 | 7.550 | 274,875 | +0.00(+0.00%) |
Dec 30, 2022 | 7.490 | 7.675 | 7.480 | 7.550 | 328,311 | -0.07(-0.92%) |
Dec 29, 2022 | 7.510 | 7.820 | 7.490 | 7.620 | 243,342 | +0.13(+1.74%) |
Dec 28, 2022 | 7.640 | 7.765 | 7.470 | 7.490 | 249,739 | -0.13(-1.71%) |
Dec 27, 2022 | 7.540 | 7.710 | 7.400 | 7.620 | 211,931 | +0.08(+1.06%) |
Dec 23, 2022 | 7.530 | 7.605 | 7.420 | 7.540 | 143,242 | +0.06(+0.80%) |
Dec 22, 2022 | 7.520 | 7.530 | 7.295 | 7.480 | 218,776 | -0.13(-1.71%) |
Dec 21, 2022 | 7.760 | 7.810 | 7.600 | 7.610 | 219,363 | -0.07(-0.91%) |
Dec 20, 2022 | 7.730 | 7.910 | 7.650 | 7.680 | 465,845 | -0.02(-0.26%) |
Dec 19, 2022 | 7.610 | 7.760 | 7.455 | 7.700 | 483,248 | +0.09(+1.18%) |
Dec 16, 2022 | 7.430 | 7.650 | 7.320 | 7.610 | 891,648 | +0.09(+1.20%) |
Dec 15, 2022 | 7.540 | 7.560 | 7.290 | 7.520 | 515,307 | -0.08(-1.05%) |
Dec 14, 2022 | 7.620 | 7.810 | 7.520 | 7.600 | 401,417 | +0.07(+0.93%) |
Dec 13, 2022 | 7.600 | 7.850 | 7.500 | 7.530 | 351,536 | +0.07(+0.94%) |
Dec 12, 2022 | 7.580 | 7.610 | 7.370 | 7.460 | 257,909 | -0.08(-1.06%) |
Dec 09, 2022 | 7.600 | 7.740 | 7.500 | 7.540 | 192,841 | -0.12(-1.57%) |
Dec 08, 2022 | 7.500 | 7.830 | 7.380 | 7.660 | 228,676 | +0.22(+2.96%) |
Dec 07, 2022 | 7.550 | 7.661 | 7.430 | 7.440 | 271,854 | -0.14(-1.85%) |
Dec 06, 2022 | 7.320 | 7.610 | 7.310 | 7.580 | 328,776 | +0.29(+3.98%) |
Dec 05, 2022 | 7.280 | 7.330 | 7.090 | 7.290 | 262,410 | -0.08(-1.09%) |
Dec 02, 2022 | 7.450 | 7.450 | 7.240 | 7.370 | 323,049 | -0.16(-2.12%) |