Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 8.899 | 8.937 | 8.864 | 8.918 | 111,429 | +0.05(+0.53%) |
Feb 27, 2023 | 8.871 | 8.899 | 8.852 | 8.871 | 81,355 | +0.03(+0.32%) |
Feb 24, 2023 | 8.899 | 8.907 | 8.795 | 8.843 | 210,823 | -0.07(-0.74%) |
Feb 23, 2023 | 8.965 | 8.970 | 8.890 | 8.909 | 79,857 | -0.01(-0.11%) |
Feb 22, 2023 | 9.012 | 9.012 | 8.909 | 8.918 | 79,844 | -0.05(-0.53%) |
Feb 21, 2023 | 9.060 | 9.060 | 8.918 | 8.965 | 110,593 | -0.09(-1.04%) |
Feb 17, 2023 | 9.022 | 9.088 | 8.984 | 9.060 | 100,509 | +0.01(+0.10%) |
Feb 16, 2023 | 9.296 | 9.305 | 9.050 | 9.050 | 196,259 | -0.29(-3.13%) |
Feb 15, 2023 | 9.399 | 9.399 | 9.305 | 9.343 | 77,210 | -0.04(-0.40%) |
Feb 14, 2023 | 9.456 | 9.456 | 9.352 | 9.380 | 66,431 | -0.03(-0.32%) |
Feb 13, 2023 | 9.449 | 9.477 | 9.360 | 9.411 | 54,483 | +0.02(+0.20%) |
Feb 10, 2023 | 9.449 | 9.477 | 9.364 | 9.392 | 86,805 | -0.02(-0.20%) |
Feb 09, 2023 | 9.496 | 9.561 | 9.406 | 9.411 | 72,085 | -0.07(-0.69%) |
Feb 08, 2023 | 9.505 | 9.514 | 9.467 | 9.477 | 116,572 | +0.00(+0.00%) |
Feb 07, 2023 | 9.373 | 9.496 | 9.341 | 9.477 | 69,314 | +0.14(+1.51%) |
Feb 06, 2023 | 9.411 | 9.439 | 9.336 | 9.336 | 226,594 | -0.15(-1.59%) |
Feb 03, 2023 | 9.552 | 9.580 | 9.420 | 9.486 | 226,942 | -0.08(-0.88%) |
Feb 02, 2023 | 9.486 | 9.580 | 9.486 | 9.571 | 156,494 | +0.10(+1.09%) |
Feb 01, 2023 | 9.449 | 9.524 | 9.430 | 9.467 | 154,204 | +0.02(+0.20%) |
Jan 31, 2023 | 9.411 | 9.467 | 9.392 | 9.449 | 260,683 | +0.05(+0.50%) |
Jan 30, 2023 | 9.364 | 9.420 | 9.326 | 9.402 | 180,234 | +0.01(+0.10%) |
Jan 27, 2023 | 9.402 | 9.420 | 9.364 | 9.392 | 117,492 | -0.02(-0.20%) |
Jan 26, 2023 | 9.411 | 9.496 | 9.373 | 9.411 | 69,389 | -0.02(-0.20%) |
Jan 25, 2023 | 9.439 | 9.477 | 9.373 | 9.430 | 166,835 | -0.06(-0.59%) |
Jan 24, 2023 | 9.571 | 9.571 | 9.439 | 9.486 | 119,599 | -0.02(-0.20%) |
Jan 23, 2023 | 9.458 | 9.533 | 9.440 | 9.505 | 131,071 | +0.07(+0.70%) |
Jan 20, 2023 | 9.364 | 9.449 | 9.336 | 9.439 | 229,318 | +0.11(+1.21%) |
Jan 19, 2023 | 9.317 | 9.420 | 9.317 | 9.326 | 201,152 | -0.01(-0.10%) |
Jan 18, 2023 | 9.308 | 9.364 | 9.308 | 9.336 | 205,494 | +0.07(+0.71%) |
Jan 17, 2023 | 9.317 | 9.345 | 9.261 | 9.270 | 133,482 | -0.08(-0.80%) |
Jan 13, 2023 | 9.364 | 9.439 | 9.326 | 9.345 | 140,963 | -0.05(-0.51%) |
Jan 12, 2023 | 9.346 | 9.449 | 9.332 | 9.393 | 102,775 | +0.08(+0.91%) |
Jan 11, 2023 | 9.234 | 9.327 | 9.206 | 9.308 | 99,768 | +0.08(+0.91%) |
Jan 10, 2023 | 9.177 | 9.243 | 9.177 | 9.224 | 59,408 | +0.00(+0.00%) |
Jan 09, 2023 | 9.196 | 9.243 | 9.196 | 9.224 | 120,379 | +0.07(+0.72%) |
Jan 06, 2023 | 9.046 | 9.167 | 9.037 | 9.159 | 128,709 | +0.15(+1.66%) |
Jan 05, 2023 | 9.121 | 9.140 | 9.009 | 9.009 | 324,945 | -0.20(-2.14%) |
Jan 04, 2023 | 9.224 | 9.318 | 9.173 | 9.205 | 210,773 | +0.01(+0.10%) |
Jan 03, 2023 | 9.308 | 9.313 | 9.196 | 9.196 | 218,931 | -0.08(-0.91%) |
Dec 30, 2022 | 9.028 | 9.280 | 9.004 | 9.280 | 866,650 | +0.25(+2.80%) |
Dec 29, 2022 | 8.896 | 9.028 | 8.896 | 9.028 | 385,533 | +0.15(+1.69%) |
Dec 28, 2022 | 8.737 | 8.887 | 8.737 | 8.878 | 403,536 | +0.13(+1.50%) |
Dec 27, 2022 | 8.784 | 8.812 | 8.728 | 8.747 | 482,866 | -0.04(-0.43%) |
Dec 23, 2022 | 8.831 | 8.831 | 8.775 | 8.784 | 262,187 | -0.04(-0.42%) |
Dec 22, 2022 | 8.850 | 8.861 | 8.803 | 8.822 | 395,584 | -0.03(-0.32%) |
Dec 21, 2022 | 8.887 | 8.887 | 8.840 | 8.850 | 229,390 | -0.03(-0.32%) |
Dec 20, 2022 | 8.850 | 8.912 | 8.841 | 8.878 | 375,394 | +0.01(+0.11%) |
Dec 19, 2022 | 8.878 | 8.925 | 8.850 | 8.868 | 390,950 | -0.03(-0.32%) |
Dec 16, 2022 | 8.981 | 8.981 | 8.887 | 8.896 | 234,731 | -0.09(-1.04%) |
Dec 15, 2022 | 9.018 | 9.065 | 8.929 | 8.990 | 414,001 | -0.04(-0.41%) |
Dec 14, 2022 | 9.009 | 9.028 | 8.925 | 9.028 | 372,947 | +0.05(+0.52%) |
Dec 13, 2022 | 9.065 | 9.131 | 8.953 | 8.981 | 286,554 | +0.06(+0.63%) |
Dec 12, 2022 | 8.935 | 9.047 | 8.916 | 8.925 | 264,928 | -0.01(-0.10%) |
Dec 09, 2022 | 9.000 | 9.056 | 8.925 | 8.935 | 199,518 | -0.08(-0.93%) |
Dec 08, 2022 | 9.196 | 9.196 | 8.981 | 9.019 | 360,222 | -0.18(-1.93%) |
Dec 07, 2022 | 9.149 | 9.233 | 9.116 | 9.196 | 182,423 | +0.09(+1.02%) |
Dec 06, 2022 | 9.131 | 9.168 | 9.084 | 9.103 | 131,832 | -0.02(-0.20%) |
Dec 05, 2022 | 9.084 | 9.131 | 8.981 | 9.121 | 436,719 | +0.02(+0.20%) |
Dec 02, 2022 | 9.103 | 9.121 | 9.009 | 9.103 | 327,076 | +0.00(+0.00%) |