Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.733 | 8.811 | 8.526 | 8.566 | 1,946,371 | -0.18(-2.02%) |
Feb 27, 2023 | 8.860 | 8.929 | 8.674 | 8.742 | 1,340,396 | +0.02(+0.23%) |
Feb 24, 2023 | 8.595 | 8.742 | 8.507 | 8.723 | 1,615,013 | -0.06(-0.67%) |
Feb 23, 2023 | 8.664 | 8.900 | 8.453 | 8.782 | 2,467,947 | +0.15(+1.71%) |
Feb 22, 2023 | 8.654 | 8.836 | 8.580 | 8.634 | 3,596,983 | -0.05(-0.57%) |
Feb 21, 2023 | 8.949 | 8.998 | 8.443 | 8.684 | 2,483,071 | +0.01(+0.11%) |
Feb 17, 2023 | 8.782 | 8.821 | 8.615 | 8.674 | 2,815,095 | -0.15(-1.67%) |
Feb 16, 2023 | 9.067 | 9.126 | 8.747 | 8.821 | 3,865,580 | -0.48(-5.17%) |
Feb 15, 2023 | 9.194 | 9.386 | 9.189 | 9.302 | 1,220,645 | +0.02(+0.21%) |
Feb 14, 2023 | 9.194 | 9.401 | 9.135 | 9.283 | 1,476,303 | +0.00(+0.00%) |
Feb 13, 2023 | 9.126 | 9.327 | 9.067 | 9.283 | 1,087,871 | +0.14(+1.50%) |
Feb 10, 2023 | 9.263 | 9.273 | 8.978 | 9.145 | 1,667,025 | -0.16(-1.69%) |
Feb 09, 2023 | 9.371 | 9.450 | 9.278 | 9.302 | 792,045 | +0.00(+0.00%) |
Feb 08, 2023 | 9.351 | 9.514 | 9.253 | 9.302 | 1,592,379 | -0.16(-1.66%) |
Feb 07, 2023 | 9.332 | 9.558 | 9.312 | 9.460 | 1,800,111 | +0.01(+0.10%) |
Feb 06, 2023 | 9.627 | 9.646 | 9.381 | 9.450 | 1,236,835 | -0.23(-2.34%) |
Feb 03, 2023 | 9.666 | 9.813 | 9.617 | 9.676 | 1,600,178 | -0.13(-1.30%) |
Feb 02, 2023 | 9.666 | 9.843 | 9.597 | 9.803 | 1,975,188 | +0.26(+2.67%) |
Feb 01, 2023 | 9.430 | 9.636 | 9.253 | 9.548 | 1,608,423 | +0.09(+0.93%) |
Jan 31, 2023 | 9.253 | 9.528 | 9.243 | 9.460 | 2,380,091 | +0.22(+2.34%) |
Jan 30, 2023 | 9.332 | 9.425 | 9.199 | 9.243 | 1,453,348 | -0.19(-1.98%) |
Jan 27, 2023 | 9.273 | 9.489 | 9.273 | 9.430 | 954,260 | +0.07(+0.73%) |
Jan 26, 2023 | 9.253 | 9.371 | 9.140 | 9.361 | 1,713,577 | +0.19(+2.03%) |
Jan 25, 2023 | 8.929 | 9.204 | 8.851 | 9.175 | 2,043,536 | +0.22(+2.41%) |
Jan 24, 2023 | 8.939 | 8.978 | 8.762 | 8.959 | 853,337 | +0.06(+0.66%) |
Jan 23, 2023 | 8.742 | 8.900 | 8.684 | 8.900 | 973,946 | +0.16(+1.80%) |
Jan 20, 2023 | 8.575 | 8.742 | 8.458 | 8.742 | 1,185,952 | +0.24(+2.77%) |
Jan 19, 2023 | 8.359 | 8.521 | 8.330 | 8.507 | 1,419,663 | +0.06(+0.70%) |
Jan 18, 2023 | 8.595 | 8.644 | 8.428 | 8.448 | 2,129,611 | -0.18(-2.05%) |
Jan 17, 2023 | 8.566 | 8.625 | 8.507 | 8.625 | 1,710,293 | +0.12(+1.39%) |
Jan 13, 2023 | 8.517 | 8.541 | 8.408 | 8.507 | 1,083,395 | -0.09(-1.03%) |
Jan 12, 2023 | 8.418 | 8.595 | 8.364 | 8.595 | 1,564,767 | +0.24(+2.82%) |
Jan 11, 2023 | 8.025 | 8.374 | 8.025 | 8.359 | 1,757,543 | +0.38(+4.80%) |
Jan 10, 2023 | 7.839 | 8.035 | 7.785 | 7.976 | 955,201 | +0.10(+1.25%) |
Jan 09, 2023 | 7.898 | 7.917 | 7.799 | 7.878 | 1,736,469 | +0.00(+0.00%) |
Jan 06, 2023 | 7.849 | 7.927 | 7.731 | 7.878 | 1,330,587 | +0.16(+2.04%) |
Jan 05, 2023 | 7.878 | 7.878 | 7.682 | 7.721 | 1,664,919 | -0.19(-2.36%) |
Jan 04, 2023 | 7.927 | 8.075 | 7.898 | 7.908 | 1,613,408 | +0.10(+1.26%) |
Jan 03, 2023 | 8.133 | 8.192 | 7.770 | 7.809 | 1,828,907 | -0.24(-2.93%) |
Dec 30, 2022 | 7.888 | 8.055 | 7.829 | 8.045 | 1,211,597 | +0.06(+0.74%) |
Dec 29, 2022 | 7.819 | 8.045 | 7.819 | 7.986 | 1,164,916 | +0.18(+2.26%) |
Dec 28, 2022 | 8.014 | 8.048 | 7.780 | 7.809 | 1,030,172 | -0.19(-2.44%) |
Dec 27, 2022 | 7.995 | 8.034 | 7.926 | 8.004 | 864,745 | +0.00(+0.00%) |
Dec 23, 2022 | 7.839 | 8.029 | 7.795 | 8.004 | 1,095,468 | +0.14(+1.73%) |
Dec 22, 2022 | 7.790 | 7.887 | 7.668 | 7.868 | 1,898,916 | +0.00(+0.00%) |
Dec 21, 2022 | 8.375 | 8.404 | 7.858 | 7.868 | 2,027,138 | -0.47(-5.61%) |
Dec 20, 2022 | 8.307 | 8.375 | 8.238 | 8.336 | 1,494,900 | +0.04(+0.47%) |
Dec 19, 2022 | 8.463 | 8.482 | 8.277 | 8.297 | 1,309,125 | -0.12(-1.39%) |
Dec 16, 2022 | 8.384 | 8.482 | 8.321 | 8.414 | 3,438,287 | -0.14(-1.60%) |
Dec 15, 2022 | 8.628 | 8.774 | 8.516 | 8.550 | 1,351,636 | -0.22(-2.56%) |
Dec 14, 2022 | 9.018 | 9.028 | 8.731 | 8.774 | 1,458,872 | -0.21(-2.39%) |
Dec 13, 2022 | 9.369 | 9.418 | 8.891 | 8.989 | 2,542,655 | -0.05(-0.54%) |
Dec 12, 2022 | 8.921 | 9.038 | 8.735 | 9.038 | 1,663,826 | +0.18(+1.98%) |
Dec 09, 2022 | 8.696 | 8.867 | 8.667 | 8.862 | 1,308,422 | +0.03(+0.33%) |
Dec 08, 2022 | 8.774 | 8.930 | 8.745 | 8.833 | 1,981,264 | +0.18(+2.03%) |
Dec 07, 2022 | 8.502 | 8.745 | 8.492 | 8.657 | 1,888,991 | +0.07(+0.79%) |
Dec 06, 2022 | 8.638 | 8.750 | 8.516 | 8.589 | 1,042,996 | -0.10(-1.12%) |
Dec 05, 2022 | 8.911 | 8.994 | 8.687 | 8.687 | 1,006,729 | -0.33(-3.68%) |
Dec 02, 2022 | 8.979 | 9.106 | 8.979 | 9.018 | 877,740 | -0.14(-1.49%) |