Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.000 | 8.600 | 8.004 | 8.400 | 1,772 | -0.08(-0.97%) |
Feb 27, 2023 | 8.080 | 8.700 | 8.008 | 8.482 | 2,505 | +0.48(+6.00%) |
Feb 24, 2023 | 8.800 | 8.800 | 7.600 | 8.002 | 15,168 | -0.80(-9.07%) |
Feb 23, 2023 | 8.600 | 8.982 | 8.582 | 8.800 | 2,357 | +0.15(+1.69%) |
Feb 22, 2023 | 9.162 | 9.200 | 8.650 | 8.654 | 1,394 | -0.07(-0.83%) |
Feb 21, 2023 | 9.000 | 9.000 | 8.560 | 8.726 | 1,959 | -0.11(-1.29%) |
Feb 17, 2023 | 8.734 | 9.200 | 8.734 | 8.840 | 2,254 | -0.36(-3.91%) |
Feb 16, 2023 | 9.198 | 9.200 | 8.600 | 9.200 | 2,279 | +0.00(+0.00%) |
Feb 15, 2023 | 9.066 | 9.208 | 9.002 | 9.200 | 551 | +0.19(+2.13%) |
Feb 14, 2023 | 9.050 | 9.200 | 8.416 | 9.008 | 5,241 | -0.05(-0.57%) |
Feb 13, 2023 | 9.400 | 9.650 | 9.050 | 9.060 | 1,981 | -0.22(-2.37%) |
Feb 10, 2023 | 9.600 | 9.646 | 9.000 | 9.280 | 5,815 | -0.41(-4.21%) |
Feb 09, 2023 | 9.400 | 9.694 | 9.024 | 9.688 | 3,664 | +0.28(+3.00%) |
Feb 08, 2023 | 9.640 | 9.980 | 9.400 | 9.406 | 4,094 | -0.39(-4.02%) |
Feb 07, 2023 | 9.800 | 9.800 | 9.520 | 9.800 | 2,876 | +0.00(+0.00%) |
Feb 06, 2023 | 9.618 | 10.00 | 9.500 | 9.800 | 4,437 | -0.00(-0.04%) |
Feb 03, 2023 | 9.888 | 10.20 | 9.700 | 9.804 | 13,634 | -0.10(-0.97%) |
Feb 02, 2023 | 10.00 | 10.00 | 9.622 | 9.900 | 12,102 | +0.20(+2.06%) |
Feb 01, 2023 | 9.780 | 10.18 | 9.632 | 9.700 | 10,104 | -0.30(-2.98%) |
Jan 31, 2023 | 10.00 | 10.20 | 9.610 | 9.998 | 7,934 | +0.16(+1.67%) |
Jan 30, 2023 | 10.23 | 10.54 | 9.802 | 9.834 | 11,275 | -0.71(-6.75%) |
Jan 27, 2023 | 10.18 | 10.58 | 10.00 | 10.55 | 9,554 | +0.15(+1.40%) |
Jan 26, 2023 | 10.00 | 10.40 | 9.600 | 10.40 | 7,591 | -0.00(-0.04%) |
Jan 25, 2023 | 10.20 | 10.60 | 10.02 | 10.40 | 2,272 | -0.10(-0.91%) |
Jan 24, 2023 | 10.20 | 10.50 | 10.20 | 10.50 | 4,036 | +0.10(+0.96%) |
Jan 23, 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 3,082 | +0.08(+0.76%) |
Jan 20, 2023 | 10.00 | 10.40 | 10.00 | 10.32 | 3,097 | +0.29(+2.91%) |
Jan 19, 2023 | 10.40 | 10.40 | 10.00 | 10.03 | 3,352 | -0.13(-1.26%) |
Jan 18, 2023 | 10.60 | 10.70 | 10.00 | 10.16 | 9,853 | +0.12(+1.16%) |
Jan 17, 2023 | 10.60 | 10.80 | 10.04 | 10.04 | 12,584 | -0.16(-1.55%) |
Jan 13, 2023 | 10.40 | 10.80 | 10.14 | 10.20 | 6,357 | -0.26(-2.49%) |
Jan 12, 2023 | 10.40 | 10.80 | 10.30 | 10.46 | 3,739 | -0.16(-1.51%) |
Jan 11, 2023 | 10.54 | 10.80 | 10.20 | 10.62 | 4,172 | +0.12(+1.14%) |
Jan 10, 2023 | 10.79 | 10.90 | 10.38 | 10.50 | 6,428 | -0.30(-2.74%) |
Jan 09, 2023 | 10.00 | 10.98 | 9.542 | 10.80 | 30,014 | +0.80(+8.02%) |
Jan 06, 2023 | 9.878 | 10.00 | 9.600 | 9.994 | 2,838 | +0.05(+0.54%) |
Jan 05, 2023 | 9.400 | 10.00 | 9.202 | 9.940 | 13,744 | +0.44(+4.63%) |
Jan 04, 2023 | 9.800 | 10.20 | 8.800 | 9.500 | 15,634 | -0.62(-6.13%) |
Jan 03, 2023 | 9.420 | 10.20 | 9.420 | 10.12 | 5,012 | +0.70(+7.41%) |
Dec 30, 2022 | 9.600 | 9.800 | 9.200 | 9.422 | 14,883 | -0.30(-3.07%) |
Dec 29, 2022 | 8.800 | 9.906 | 8.800 | 9.720 | 11,644 | +0.85(+9.53%) |
Dec 28, 2022 | 8.800 | 8.994 | 8.600 | 8.874 | 13,269 | +0.06(+0.66%) |
Dec 27, 2022 | 8.800 | 9.170 | 8.788 | 8.816 | 6,888 | -0.35(-3.86%) |
Dec 23, 2022 | 9.000 | 9.180 | 8.820 | 9.170 | 2,657 | -0.01(-0.11%) |
Dec 22, 2022 | 9.400 | 9.400 | 8.800 | 9.180 | 4,130 | +0.18(+1.98%) |
Dec 21, 2022 | 9.000 | 9.200 | 8.720 | 9.002 | 9,228 | +0.18(+2.04%) |
Dec 20, 2022 | 8.800 | 9.400 | 8.780 | 8.822 | 9,088 | -0.18(-1.96%) |
Dec 19, 2022 | 8.710 | 9.000 | 8.710 | 8.998 | 6,146 | +0.19(+2.16%) |
Dec 16, 2022 | 9.160 | 9.160 | 8.800 | 8.808 | 5,702 | -0.39(-4.26%) |
Dec 15, 2022 | 9.200 | 9.600 | 9.000 | 9.200 | 9,394 | -0.27(-2.85%) |
Dec 14, 2022 | 9.860 | 10.20 | 9.002 | 9.470 | 11,437 | -0.13(-1.33%) |
Dec 13, 2022 | 9.200 | 9.776 | 8.620 | 9.598 | 19,498 | +1.01(+11.73%) |
Dec 12, 2022 | 7.600 | 8.600 | 7.600 | 8.590 | 20,243 | +0.69(+8.71%) |
Dec 09, 2022 | 7.940 | 8.000 | 7.520 | 7.902 | 3,976 | +0.29(+3.84%) |
Dec 08, 2022 | 7.600 | 7.978 | 7.500 | 7.610 | 4,965 | -0.04(-0.47%) |
Dec 07, 2022 | 7.662 | 7.978 | 7.400 | 7.646 | 6,876 | -0.26(-3.26%) |
Dec 06, 2022 | 8.000 | 8.020 | 7.660 | 7.904 | 11,091 | -0.12(-1.45%) |
Dec 05, 2022 | 8.300 | 8.420 | 7.844 | 8.020 | 5,940 | -0.43(-5.13%) |
Dec 02, 2022 | 9.000 | 9.000 | 8.334 | 8.454 | 9,718 | -0.57(-6.30%) |